Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
10.63
+0.43 (4.22%)
At close: Oct 5, 2026, 4:00 PM EDT
10.62
-0.01 (-0.09%)
After-hours: Oct 5, 2026, 4:15 PM EDT
Fennec Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 10.12 | 10.57 | 10.12 | 10.57 | - | 3.63% | 92,916 |
| Oct 2, 2026 | 10.46 | 10.49 | 10.03 | 10.20 | 10.20 | -1.26% | 136,436 |
| Oct 1, 2026 | 10.58 | 10.65 | 10.14 | 10.33 | 10.33 | -3.00% | 129,933 |
| Sep 30, 2026 | 10.81 | 10.83 | 10.41 | 10.65 | 10.65 | -1.39% | 149,208 |
| Sep 29, 2026 | 10.99 | 11.11 | 10.64 | 10.80 | 10.80 | -1.37% | 117,743 |
| Sep 28, 2026 | 10.54 | 11.06 | 10.07 | 10.95 | 10.95 | 3.25% | 210,219 |
| Sep 25, 2026 | 10.53 | 10.81 | 10.51 | 10.61 | 10.61 | -0.14% | 105,065 |
| Sep 24, 2026 | 10.41 | 10.63 | 10.21 | 10.62 | 10.62 | 1.05% | 103,537 |
| Sep 23, 2026 | 11.01 | 11.01 | 10.50 | 10.51 | 10.51 | -4.54% | 141,625 |
| Sep 22, 2026 | 11.00 | 11.31 | 10.85 | 11.01 | 11.01 | 0.92% | 91,699 |
| Sep 21, 2026 | 10.63 | 10.94 | 10.43 | 10.91 | 10.91 | 2.73% | 132,862 |
| Sep 18, 2026 | 10.78 | 10.88 | 10.59 | 10.62 | 10.62 | -1.48% | 126,307 |
| Sep 17, 2026 | 10.74 | 10.99 | 10.74 | 10.78 | 10.78 | 2.18% | 128,575 |
| Sep 16, 2026 | 10.64 | 10.96 | 10.52 | 10.55 | 10.55 | -0.85% | 170,328 |
| Sep 15, 2026 | 10.60 | 10.65 | 10.14 | 10.64 | 10.64 | -0.75% | 253,700 |
| Sep 14, 2026 | 10.94 | 11.11 | 10.68 | 10.72 | 10.72 | -2.19% | 186,012 |
| Sep 11, 2026 | 11.30 | 11.51 | 10.85 | 10.96 | 10.96 | -3.01% | 249,928 |
| Sep 10, 2026 | 11.51 | 11.73 | 11.27 | 11.30 | 11.30 | -3.00% | 171,684 |
| Sep 9, 2026 | 12.35 | 12.45 | 11.42 | 11.65 | 11.65 | -6.43% | 348,658 |
| Sep 8, 2026 | 12.16 | 12.53 | 12.08 | 12.45 | 12.45 | 0.48% | 256,279 |
| Sep 4, 2026 | 12.45 | 12.60 | 12.29 | 12.39 | 12.39 | -1.27% | 212,438 |
| Sep 3, 2026 | 12.42 | 12.79 | 12.13 | 12.55 | 12.55 | 1.95% | 296,104 |
| Sep 2, 2026 | 12.04 | 12.39 | 11.87 | 12.31 | 12.31 | 2.33% | 292,041 |
| Sep 1, 2026 | 12.35 | 12.42 | 11.88 | 12.03 | 12.03 | -2.59% | 348,051 |
| Aug 31, 2026 | 12.29 | 12.69 | 12.08 | 12.35 | 12.35 | 0.65% | 508,684 |
| Aug 28, 2026 | 11.71 | 12.51 | 11.60 | 12.27 | 12.27 | 4.25% | 421,808 |
| Aug 27, 2026 | 12.13 | 12.19 | 11.61 | 11.77 | 11.77 | -3.29% | 296,827 |
| Aug 26, 2026 | 11.70 | 12.28 | 11.30 | 12.17 | 12.17 | 3.93% | 250,951 |
| Aug 25, 2026 | 11.44 | 11.88 | 11.44 | 11.71 | 11.71 | 2.72% | 198,353 |
| Aug 24, 2026 | 11.29 | 11.47 | 10.88 | 11.40 | 11.40 | 0.97% | 218,904 |
| Aug 21, 2026 | 11.47 | 11.65 | 11.22 | 11.29 | 11.29 | -0.53% | 210,738 |
| Aug 20, 2026 | 11.79 | 11.97 | 11.17 | 11.35 | 11.35 | -4.38% | 246,211 |
| Aug 19, 2026 | 12.00 | 12.19 | 11.79 | 11.87 | 11.87 | - | 165,410 |
| Aug 18, 2026 | 11.88 | 12.02 | 11.73 | 11.87 | 11.87 | 0.34% | 129,513 |
| Aug 17, 2026 | 11.98 | 12.06 | 11.65 | 11.83 | 11.83 | 0.94% | 190,570 |
| Aug 14, 2026 | 12.09 | 12.25 | 11.70 | 11.72 | 11.72 | -2.82% | 106,941 |
| Aug 13, 2026 | 11.94 | 12.35 | 11.87 | 12.06 | 12.06 | 1.94% | 191,018 |
| Aug 12, 2026 | 12.80 | 13.25 | 11.62 | 11.83 | 11.83 | -7.43% | 358,942 |
| Aug 11, 2026 | 12.16 | 13.25 | 11.61 | 12.78 | 12.78 | 16.82% | 720,034 |
| Aug 10, 2026 | 11.42 | 11.58 | 10.76 | 10.94 | 10.94 | -5.49% | 312,109 |
| Aug 7, 2026 | 10.99 | 11.66 | 10.99 | 11.58 | 11.58 | 6.78% | 226,652 |
| Aug 6, 2026 | 10.55 | 10.95 | 10.43 | 10.84 | 10.84 | 3.04% | 119,059 |
| Aug 5, 2026 | 10.22 | 10.72 | 10.17 | 10.52 | 10.52 | 4.06% | 153,849 |
| Aug 4, 2026 | 9.68 | 10.19 | 9.56 | 10.11 | 10.11 | 5.42% | 166,507 |
| Aug 3, 2026 | 9.86 | 9.86 | 9.47 | 9.59 | 9.59 | 0.21% | 117,840 |
| Jul 31, 2026 | 9.65 | 10.07 | 9.40 | 9.57 | 9.57 | -3.43% | 86,783 |
| Jul 30, 2026 | 9.71 | 10.38 | 9.47 | 9.91 | 9.91 | 2.69% | 90,551 |
| Jul 29, 2026 | 10.03 | 10.11 | 9.61 | 9.65 | 9.65 | -2.92% | 100,730 |
| Jul 28, 2026 | 10.08 | 10.43 | 9.92 | 9.94 | 9.94 | -2.64% | 82,922 |
| Jul 27, 2026 | 10.59 | 10.59 | 10.01 | 10.21 | 10.21 | 2.20% | 115,540 |