FendX Technologies Inc. (FDXTF)
OTCMKTS · Delayed Price · Currency is USD
0.1535
+0.0002 (0.13%)
At close: Sep 15, 2026
FDXTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.16% | 100 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.97% | 20,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 31.50% | 10,200 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -23.95% | 1,263 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 19.00% | 16,700 |
| Sep 1, 2026 | 0.13 | 0.18 | 0.12 | 0.15 | 0.15 | 11.85% | 49,890 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -26.43% | 10,400 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.12 | 0.18 | 0.18 | 9.89% | 120,199 |
| Aug 27, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 31.42% | 46,500 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 36.80% | 200 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -18.18% | 2,000 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.79% | 3,098 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.93% | 5,000 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.77% | 5,000 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -4.89% | 2,740 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.47% | 100 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.02% | 727 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -1.00% | 20,551 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.34% | 1,070 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.49% | 10,668 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.81% | 10,800 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.19% | 1,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.12% | 10,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14.73% | 10,000 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.37% | 15,265 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.56% | 5,100 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -14.76% | 11,040 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.17% | 226 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.15% | 8,500 |
| Jun 30, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 34.13% | 1,290 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -7.43% | 24,965 |
| Jun 17, 2026 | 0.12 | 0.16 | 0.11 | 0.16 | 0.16 | -5.12% | 4,998 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.81% | 10,205 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 55.65% | 1,600 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -34.27% | 380 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.13 | 0.18 | 0.18 | 35.93% | 42,311 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.89% | 418 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.03% | 600 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.30% | 1,304 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.82% | 100 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.02% | 648 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 60.73% | 1,500 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -35.13% | 204 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.24% | 220 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.19% | 510 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.26% | 534 |
| May 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.99% | 390 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.70% | 5,352 |
| Apr 28, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -18.04% | 10,651 |
| Apr 24, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 4.27% | 350 |