FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.59	39.79	39.51	39.53	39.53	-0.90%	1,278,365
Jun 25, 2026	40.06	40.11	39.69	39.89	39.89	0.94%	1,418,048
Jun 24, 2026	39.43	39.65	39.37	39.52	39.52	-0.25%	1,276,121
Jun 23, 2026	39.60	39.79	39.47	39.62	39.62	-2.12%	1,960,405
Jun 22, 2026	40.42	40.54	40.40	40.48	40.48	0.40%	2,531,458
Jun 18, 2026	40.45	40.45	40.25	40.32	40.32	0.58%	1,321,265
Jun 17, 2026	40.90	41.16	40.43	40.46	40.09	-0.42%	1,178,811
Jun 16, 2026	40.85	40.86	40.62	40.63	40.26	0.12%	987,979
Jun 15, 2026	40.80	40.82	40.54	40.58	40.21	0.72%	1,257,998
Jun 12, 2026	40.16	40.38	39.95	40.29	39.92	0.32%	4,692,384
Jun 11, 2026	39.29	40.22	39.20	40.16	39.79	3.29%	2,517,817
Jun 10, 2026	39.16	39.40	38.86	38.88	38.52	-1.52%	1,350,781
Jun 9, 2026	39.84	39.99	38.85	39.48	39.12	-0.13%	1,640,969
Jun 8, 2026	39.68	39.72	39.47	39.53	39.17	0.59%	1,596,986
Jun 5, 2026	40.00	40.02	39.19	39.30	38.94	-2.72%	1,451,028
Jun 4, 2026	40.23	40.44	40.18	40.40	40.03	0.65%	1,644,075
Jun 3, 2026	40.30	40.34	40.13	40.14	39.77	-0.72%	1,073,736
Jun 2, 2026	40.23	40.48	40.23	40.43	40.06	0.60%	893,301
Jun 1, 2026	39.99	40.38	39.85	40.19	39.82	-0.37%	980,950
May 29, 2026	40.38	40.55	40.30	40.34	39.97	0.30%	1,326,130
May 28, 2026	40.04	40.33	39.93	40.22	39.85	-0.02%	2,087,855
May 27, 2026	40.35	40.37	40.14	40.23	39.86	-0.64%	814,245
May 26, 2026	40.49	40.60	40.33	40.49	40.12	1.33%	828,519
May 22, 2026	40.03	40.16	39.88	39.96	39.59	-0.20%	923,216
May 21, 2026	39.49	40.17	39.44	40.04	39.67	0.55%	1,253,287
May 20, 2026	39.25	39.91	39.19	39.82	39.45	1.74%	1,335,350
May 19, 2026	39.22	39.34	39.04	39.14	38.78	-0.81%	1,066,413
May 18, 2026	39.45	39.51	39.14	39.46	39.10	0.97%	1,376,850
May 15, 2026	39.24	39.26	39.04	39.08	38.72	-1.91%	1,473,529
May 14, 2026	39.97	40.03	39.83	39.84	39.47	-0.38%	2,247,914
May 13, 2026	39.56	40.00	39.56	39.99	39.62	0.78%	870,491
May 12, 2026	39.58	39.74	39.35	39.68	39.32	-0.65%	1,184,348
May 11, 2026	39.90	39.99	39.84	39.94	39.57	0.03%	1,147,465
May 8, 2026	39.81	39.94	39.70	39.93	39.56	1.19%	1,699,085
May 7, 2026	40.23	40.23	39.43	39.46	39.10	-1.91%	1,360,029
May 6, 2026	40.02	40.27	40.02	40.23	39.86	2.81%	1,766,453
May 5, 2026	39.03	39.19	38.82	39.13	38.77	1.29%	1,454,482
May 4, 2026	38.90	39.02	38.49	38.63	38.28	-1.38%	2,191,590
May 1, 2026	39.24	39.48	39.17	39.17	38.81	-0.25%	1,095,790
Apr 30, 2026	38.85	39.38	38.76	39.27	38.91	2.37%	1,420,127
Apr 29, 2026	38.55	38.55	38.20	38.36	38.01	-1.08%	1,457,440
Apr 28, 2026	38.68	38.80	38.58	38.78	38.42	-0.31%	1,137,673
Apr 27, 2026	39.10	39.16	38.86	38.90	38.54	-0.33%	1,150,509
Apr 24, 2026	38.88	39.09	38.81	39.03	38.67	0.36%	1,004,400
Apr 23, 2026	39.05	39.21	38.50	38.89	38.53	-0.69%	912,592
Apr 22, 2026	39.24	39.26	39.02	39.16	38.80	0.67%	989,505
Apr 21, 2026	39.46	39.55	38.88	38.90	38.54	-2.24%	1,569,219
Apr 20, 2026	39.79	39.80	39.51	39.79	39.43	-0.45%	1,194,582
Apr 17, 2026	39.98	40.24	39.91	39.97	39.60	1.22%	959,045
Apr 16, 2026	39.67	39.74	39.39	39.49	39.13	-0.40%	1,324,143
Apr 15, 2026	39.72	39.77	39.52	39.65	39.29	-0.38%	919,510
Apr 14, 2026	39.68	39.88	39.64	39.80	39.44	0.91%	963,352
Apr 13, 2026	38.85	39.48	38.82	39.44	39.08	0.38%	1,006,321
Apr 10, 2026	39.44	39.47	39.12	39.29	38.93	0.23%	1,068,029
Apr 9, 2026	38.91	39.40	38.78	39.20	38.84	-0.15%	1,145,450
Apr 8, 2026	39.38	39.43	39.01	39.26	38.90	4.03%	1,078,973
Apr 7, 2026	37.48	37.80	37.12	37.74	37.39	-0.11%	2,248,483
Apr 6, 2026	37.59	37.84	37.59	37.78	37.43	0.40%	2,509,711
Apr 2, 2026	37.04	37.81	37.02	37.63	37.28	-0.76%	1,902,511
Apr 1, 2026	37.83	38.17	37.77	37.92	37.57	1.94%	1,970,054
Mar 31, 2026	36.63	37.24	36.47	37.20	36.86	3.13%	2,195,484
Mar 30, 2026	36.36	36.43	35.93	36.07	35.74	0.06%	2,071,655
Mar 27, 2026	36.24	36.45	35.93	36.05	35.72	-0.96%	1,352,234
Mar 26, 2026	36.70	36.97	36.36	36.40	36.07	-2.10%	1,135,643
Mar 25, 2026	37.27	37.35	36.96	37.18	36.84	1.47%	1,521,422
Mar 24, 2026	36.35	36.81	36.22	36.64	36.30	-0.43%	2,591,924
Mar 23, 2026	36.66	37.28	36.49	36.80	36.46	2.48%	2,763,162
Mar 20, 2026	36.98	36.98	35.75	35.91	35.58	-3.22%	1,792,557
Mar 19, 2026	36.85	37.63	36.70	37.38	36.77	-0.19%	2,269,463
Mar 18, 2026	37.90	37.98	37.44	37.45	36.83	-1.65%	1,443,539
Mar 17, 2026	38.17	38.29	38.01	38.08	37.45	0.47%	1,649,020
Mar 16, 2026	37.68	37.99	37.60	37.90	37.28	1.80%	2,274,877
Mar 13, 2026	37.77	37.90	37.17	37.23	36.62	-1.25%	1,563,172
Mar 12, 2026	37.94	38.01	37.53	37.70	37.08	-1.67%	1,100,741
Mar 11, 2026	38.22	38.46	38.06	38.34	37.71	-0.16%	2,140,375
Mar 10, 2026	38.52	39.00	38.28	38.40	37.77	0.48%	1,500,479
Mar 9, 2026	37.37	38.34	37.06	38.22	37.59	0.75%	1,471,605
Mar 6, 2026	37.54	38.09	37.46	37.93	37.31	-0.89%	2,002,685
Mar 5, 2026	38.56	38.71	37.90	38.27	37.64	-2.47%	1,873,675
Mar 4, 2026	38.96	39.27	38.81	39.24	38.60	1.40%	1,401,423
Mar 3, 2026	38.18	38.85	37.78	38.70	38.06	-3.15%	2,252,962
Mar 2, 2026	39.76	40.13	39.71	39.96	39.30	-1.82%	1,868,967
Feb 27, 2026	40.77	40.90	40.64	40.70	40.03	-	2,074,699
Feb 26, 2026	40.77	40.79	40.44	40.70	40.03	-0.42%	1,595,130
Feb 25, 2026	40.65	40.87	40.51	40.87	40.20	1.29%	1,655,654
Feb 24, 2026	40.13	40.42	40.08	40.35	39.69	0.25%	1,532,820
Feb 23, 2026	40.34	40.48	40.13	40.25	39.59	-0.12%	1,623,371
Feb 20, 2026	39.94	40.36	39.89	40.30	39.64	0.55%	2,538,448
Feb 19, 2026	39.82	40.08	39.81	40.08	39.42	-0.30%	2,537,614
Feb 18, 2026	40.21	40.40	40.11	40.20	39.54	0.20%	3,140,810
Feb 17, 2026	39.79	40.15	39.63	40.12	39.46	0.30%	2,072,801
Feb 13, 2026	39.88	40.08	39.66	40.00	39.34	-	2,556,987
Feb 12, 2026	40.41	40.43	39.88	40.00	39.34	-0.97%	2,277,725
Feb 11, 2026	40.38	40.47	40.11	40.39	39.73	0.55%	3,507,707
Feb 10, 2026	40.29	40.43	40.12	40.17	39.51	0.02%	2,564,261
Feb 9, 2026	39.80	40.18	39.75	40.16	39.50	1.44%	2,884,663
Feb 6, 2026	39.21	39.64	39.21	39.59	38.94	2.51%	3,269,516
Feb 5, 2026	38.75	38.93	38.57	38.62	37.99	-1.40%	2,537,760
Feb 4, 2026	39.49	40.78	38.98	39.17	38.53	0.08%	2,338,694
Feb 3, 2026	39.03	39.21	38.82	39.14	38.50	0.23%	2,461,202