Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
7.69
+0.03 (0.39%)
At close: Jan 26, 2026, 4:00 PM EST
7.71
+0.02 (0.26%)
After-hours: Jan 26, 2026, 4:10 PM EST
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,605 |
| Jan 22, 2026 | 7.70 | 7.84 | 7.69 | 7.80 | 7.80 | 1.30% | 44,702 |
| 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% | 93,529 |
| 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% | 73,684 |
| 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% | 53,668 |
| 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% | 131,159 |
| 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% | 193,133 |
| 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% | 140,527 |
| 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% | 55,952 |
| Dec 17, 2025 | 7.63 | 7.68 | 7.50 | 7.54 | 7.54 | -1.05% | 68,979 |
| Dec 16, 2025 | 7.99 | 7.99 | 7.55 | 7.62 | 7.62 | -4.27% | 152,677 |
| Dec 15, 2025 | 7.64 | 8.00 | 7.64 | 7.96 | 7.96 | 5.43% | 221,723 |
| 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% | 71,118 |
| Dec 4, 2025 | 7.58 | 7.79 | 7.47 | 7.78 | 7.78 | 2.77% | 94,855 |
| Dec 3, 2025 | 7.60 | 7.71 | 7.35 | 7.57 | 7.57 | -0.53% | 155,185 |
| Dec 2, 2025 | 7.77 | 7.85 | 7.51 | 7.61 | 7.61 | -1.55% | 134,535 |
| Dec 1, 2025 | 8.17 | 8.24 | 7.70 | 7.73 | 7.73 | -5.62% | 189,964 |
| Nov 28, 2025 | 7.84 | 8.25 | 7.84 | 8.19 | 8.19 | 3.80% | 110,948 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.72 | 7.89 | 7.89 | -0.75% | 248,111 |
| Nov 25, 2025 | 7.70 | 8.21 | 7.54 | 7.95 | 7.95 | 2.98% | 315,514 |
| Nov 24, 2025 | 7.88 | 7.88 | 7.50 | 7.72 | 7.72 | -2.03% | 91,449 |
| Nov 21, 2025 | 7.80 | 8.21 | 7.66 | 7.88 | 7.88 | 0.51% | 264,005 |
| Nov 20, 2025 | 8.34 | 8.34 | 7.75 | 7.84 | 7.84 | -4.16% | 153,210 |
| Nov 19, 2025 | 8.85 | 8.95 | 8.16 | 8.18 | 8.18 | -6.51% | 144,958 |
| Nov 18, 2025 | 8.75 | 8.95 | 8.60 | 8.75 | 8.75 | - | 182,198 |
| Nov 17, 2025 | 7.97 | 9.00 | 7.95 | 8.75 | 8.75 | 11.32% | 515,029 |
| Nov 14, 2025 | 8.75 | 8.75 | 7.75 | 7.86 | 7.86 | 2.21% | 911,773 |
| Nov 13, 2025 | 7.71 | 7.92 | 7.53 | 7.69 | 7.69 | -1.16% | 72,277 |
| Nov 12, 2025 | 7.93 | 8.05 | 7.67 | 7.78 | 7.78 | -1.77% | 76,911 |