Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
8.97
+0.29 (3.34%)
At close: Feb 18, 2026, 4:00 PM EST
8.80
-0.17 (-1.90%)
After-hours: Feb 18, 2026, 7:04 PM EST
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 7.64 | 7.91 | 7.43 | 7.67 | 7.67 | 0.39% | 1,126,459 |
| Dec 23, 2025 | 7.62 | 7.81 | 7.56 | 7.64 | 7.64 | -0.65% | 140,531 |
| Dec 22, 2025 | 7.66 | 7.83 | 7.60 | 7.69 | 7.69 | 0.39% | 99,954 |
| Dec 19, 2025 | 7.57 | 7.74 | 7.56 | 7.66 | 7.66 | 1.06% | 113,620 |
| Dec 18, 2025 | 7.62 | 7.65 | 7.54 | 7.58 | 7.58 | 0.53% | 56,845 |
| Dec 17, 2025 | 7.63 | 7.68 | 7.50 | 7.54 | 7.54 | -1.05% | 68,980 |
| Dec 16, 2025 | 7.99 | 7.99 | 7.55 | 7.62 | 7.62 | -4.27% | 152,734 |
| Dec 15, 2025 | 7.64 | 8.00 | 7.64 | 7.96 | 7.96 | 5.43% | 221,763 |
| Dec 12, 2025 | 7.59 | 7.63 | 7.45 | 7.55 | 7.55 | 0.80% | 464,509 |
| Dec 11, 2025 | 7.43 | 7.62 | 7.36 | 7.49 | 7.49 | 0.67% | 60,400 |
| Dec 10, 2025 | 7.70 | 7.70 | 7.35 | 7.44 | 7.44 | -2.62% | 97,900 |
| Dec 9, 2025 | 7.60 | 7.74 | 7.48 | 7.64 | 7.64 | 1.33% | 87,840 |
| Dec 8, 2025 | 7.59 | 7.70 | 7.48 | 7.54 | 7.54 | -0.13% | 86,406 |
| Dec 5, 2025 | 7.75 | 7.88 | 7.43 | 7.55 | 7.55 | -2.96% | 71,135 |