Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
7.89
+0.30 (3.95%)
At close: Mar 10, 2026, 4:00 PM EDT
7.86
-0.03 (-0.38%)
After-hours: Mar 10, 2026, 6:38 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.64 | 8.34 | 7.52 | 7.89 | 7.89 | 3.95% | 111,679 |
| Mar 9, 2026 | 7.67 | 8.00 | 7.30 | 7.59 | 7.59 | -1.43% | 168,351 |
| Mar 6, 2026 | 7.80 | 8.05 | 7.51 | 7.70 | 7.70 | -2.90% | 141,097 |
| Mar 5, 2026 | 8.20 | 8.70 | 7.91 | 7.93 | 7.93 | -3.29% | 240,589 |
| Mar 4, 2026 | 8.08 | 8.25 | 7.92 | 8.20 | 8.20 | 2.50% | 105,141 |
| Mar 3, 2026 | 8.02 | 8.21 | 7.88 | 8.00 | 8.00 | -2.68% | 101,089 |
| Mar 2, 2026 | 8.37 | 8.59 | 8.18 | 8.22 | 8.22 | -3.18% | 172,358 |
| Feb 27, 2026 | 8.55 | 8.77 | 8.36 | 8.49 | 8.49 | -1.39% | 119,830 |
| Feb 26, 2026 | 8.75 | 9.10 | 8.37 | 8.61 | 8.61 | -2.93% | 135,154 |
| Feb 25, 2026 | 8.94 | 9.10 | 8.84 | 8.87 | 8.87 | -0.45% | 75,006 |
| Feb 24, 2026 | 9.07 | 9.15 | 8.85 | 8.91 | 8.91 | -0.89% | 205,429 |
| Feb 23, 2026 | 8.73 | 9.12 | 8.73 | 8.99 | 8.99 | 2.86% | 149,150 |
| Feb 20, 2026 | 8.74 | 9.09 | 8.62 | 8.74 | 8.74 | -0.46% | 75,301 |
| Feb 19, 2026 | 8.95 | 9.00 | 8.51 | 8.78 | 8.78 | -2.12% | 72,612 |
| Feb 18, 2026 | 8.71 | 9.19 | 8.65 | 8.97 | 8.97 | 3.34% | 204,785 |
| Feb 17, 2026 | 8.45 | 8.97 | 8.32 | 8.68 | 8.68 | 3.09% | 128,599 |
| Feb 13, 2026 | 8.26 | 8.53 | 8.26 | 8.42 | 8.42 | 2.68% | 100,153 |
| Feb 12, 2026 | 7.94 | 8.66 | 7.94 | 8.20 | 8.20 | 4.86% | 148,945 |
| Feb 11, 2026 | 7.80 | 7.83 | 7.56 | 7.82 | 7.82 | 0.39% | 57,321 |
| Feb 10, 2026 | 7.71 | 7.90 | 7.67 | 7.79 | 7.79 | -0.89% | 86,459 |
| Feb 9, 2026 | 7.87 | 7.92 | 7.58 | 7.86 | 7.86 | 0.26% | 99,416 |
| Feb 6, 2026 | 7.75 | 7.95 | 7.55 | 7.84 | 7.84 | 2.35% | 91,323 |
| Feb 5, 2026 | 7.89 | 8.02 | 7.65 | 7.66 | 7.66 | -3.53% | 113,344 |
| Feb 4, 2026 | 7.97 | 8.10 | 7.74 | 7.94 | 7.94 | 0.38% | 139,099 |
| Feb 3, 2026 | 7.77 | 8.11 | 7.73 | 7.91 | 7.91 | 1.02% | 100,178 |
| Feb 2, 2026 | 7.53 | 7.93 | 7.40 | 7.83 | 7.83 | 3.16% | 134,027 |
| Jan 30, 2026 | 7.41 | 7.63 | 7.41 | 7.59 | 7.59 | 0.93% | 132,079 |
| Jan 29, 2026 | 7.51 | 7.60 | 7.37 | 7.52 | 7.52 | 0.80% | 99,001 |
| Jan 28, 2026 | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | -4.97% | 188,884 |
| Jan 27, 2026 | 7.69 | 7.95 | 7.68 | 7.85 | 7.85 | 1.82% | 95,072 |
| Jan 26, 2026 | 7.67 | 7.73 | 7.54 | 7.71 | 7.71 | 0.65% | 62,832 |
| Jan 23, 2026 | 7.76 | 7.76 | 7.65 | 7.66 | 7.66 | -1.79% | 56,680 |
| Jan 22, 2026 | 7.70 | 7.84 | 7.69 | 7.80 | 7.80 | 1.30% | 45,052 |
| Jan 21, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.19% | 87,300 |
| Jan 20, 2026 | 7.43 | 7.56 | 7.35 | 7.39 | 7.39 | -2.64% | 98,848 |
| Jan 16, 2026 | 7.46 | 7.63 | 7.35 | 7.59 | 7.59 | 1.74% | 93,839 |
| Jan 15, 2026 | 7.56 | 7.82 | 7.39 | 7.46 | 7.46 | -1.58% | 83,700 |
| Jan 14, 2026 | 7.55 | 7.67 | 7.40 | 7.58 | 7.58 | - | 398,590 |
| Jan 13, 2026 | 7.60 | 7.79 | 7.42 | 7.58 | 7.58 | -0.52% | 111,961 |
| Jan 12, 2026 | 7.75 | 7.84 | 7.54 | 7.62 | 7.62 | -1.93% | 93,641 |
| Jan 9, 2026 | 7.79 | 8.11 | 7.71 | 7.77 | 7.77 | 2.51% | 142,101 |
| Jan 8, 2026 | 7.37 | 7.90 | 7.37 | 7.58 | 7.58 | -0.26% | 75,373 |
| Jan 7, 2026 | 7.37 | 7.80 | 7.37 | 7.60 | 7.60 | 2.98% | 128,629 |
| Jan 6, 2026 | 7.48 | 7.60 | 7.35 | 7.38 | 7.38 | -1.60% | 53,670 |
| Jan 5, 2026 | 7.66 | 7.80 | 7.36 | 7.50 | 7.50 | -2.34% | 144,890 |
| Jan 2, 2026 | 7.74 | 7.74 | 7.41 | 7.68 | 7.68 | -0.26% | 131,459 |
| Dec 31, 2025 | 7.83 | 7.84 | 7.65 | 7.70 | 7.70 | -0.77% | 106,077 |
| Dec 30, 2025 | 7.67 | 8.11 | 7.53 | 7.76 | 7.76 | 0.91% | 134,944 |
| Dec 29, 2025 | 8.04 | 8.16 | 7.51 | 7.69 | 7.69 | -4.94% | 193,137 |
| Dec 26, 2025 | 7.67 | 8.10 | 7.59 | 8.09 | 8.09 | 5.48% | 156,777 |