FENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.89	30.04	29.78	29.91	29.91	-0.37%	1,605,127
Jun 25, 2026	29.50	30.12	29.40	30.02	30.02	1.15%	1,472,143
Jun 24, 2026	29.74	29.82	29.37	29.68	29.68	-1.79%	1,833,972
Jun 23, 2026	30.02	30.29	29.89	30.22	30.22	0.63%	1,812,955
Jun 22, 2026	29.78	30.06	29.53	30.03	30.03	1.25%	1,090,022
Jun 18, 2026	29.87	29.89	29.36	29.66	29.66	-1.63%	2,059,624
Jun 17, 2026	30.61	30.72	30.28	30.36	30.15	-1.11%	2,605,194
Jun 16, 2026	30.55	30.80	30.52	30.70	30.49	-0.49%	2,289,667
Jun 15, 2026	30.64	31.11	30.59	30.85	30.64	-3.38%	2,993,743
Jun 12, 2026	31.48	32.25	31.43	31.93	31.71	0.79%	2,299,267
Jun 11, 2026	32.59	32.67	31.66	31.68	31.46	-1.86%	2,733,050
Jun 10, 2026	32.08	32.68	32.02	32.28	32.06	1.54%	1,787,530
Jun 9, 2026	32.24	32.24	31.46	31.79	31.57	-1.70%	2,884,247
Jun 8, 2026	32.19	32.66	32.19	32.34	32.12	1.22%	853,417
Jun 5, 2026	32.59	32.60	31.92	31.95	31.73	-2.11%	1,442,663
Jun 4, 2026	32.38	32.75	32.27	32.64	32.41	0.18%	1,286,687
Jun 3, 2026	32.36	32.93	32.24	32.58	32.35	1.12%	1,112,109
Jun 2, 2026	31.73	32.34	31.70	32.22	32.00	1.19%	1,290,396
Jun 1, 2026	31.62	32.10	31.62	31.84	31.62	1.79%	2,015,864
May 29, 2026	31.46	31.54	31.10	31.28	31.06	-1.04%	1,611,973
May 28, 2026	31.93	32.00	31.47	31.61	31.39	-0.09%	3,511,525
May 27, 2026	31.72	31.93	31.39	31.64	31.42	-1.74%	1,506,831
May 26, 2026	32.75	33.13	32.19	32.20	31.98	-2.60%	1,698,695
May 22, 2026	32.82	33.13	32.75	33.06	32.83	0.43%	1,601,912
May 21, 2026	33.62	33.71	32.67	32.92	32.69	-1.11%	1,909,059
May 20, 2026	33.94	34.33	33.23	33.29	33.06	-2.29%	2,666,284
May 19, 2026	33.83	34.18	33.56	34.07	33.83	1.04%	1,365,715
May 18, 2026	33.00	33.81	32.76	33.72	33.49	1.78%	1,828,254
May 15, 2026	32.68	33.13	32.62	33.13	32.90	2.19%	1,250,270
May 14, 2026	32.10	32.47	32.10	32.42	32.20	0.81%	1,174,236
May 13, 2026	32.13	32.22	31.82	32.16	31.94	-0.06%	1,067,149
May 12, 2026	32.20	32.30	31.93	32.18	31.96	0.72%	1,655,512
May 11, 2026	31.48	31.98	31.45	31.95	31.73	2.57%	1,399,692
May 8, 2026	31.29	31.44	31.05	31.15	30.93	-0.54%	1,623,300
May 7, 2026	31.36	31.42	30.87	31.32	31.10	-1.94%	2,582,635
May 6, 2026	32.12	32.41	31.74	31.94	31.72	-3.94%	2,912,627
May 5, 2026	33.11	33.42	32.96	33.25	33.02	-	1,394,802
May 4, 2026	32.87	33.31	32.59	33.25	33.02	1.00%	2,294,114
May 1, 2026	33.01	33.26	32.55	32.92	32.69	-1.23%	2,298,727
Apr 30, 2026	32.62	33.43	32.41	33.33	33.10	0.85%	1,500,996
Apr 29, 2026	32.66	33.05	32.51	33.05	32.82	2.26%	3,040,059
Apr 28, 2026	32.36	32.46	32.13	32.32	32.10	1.54%	1,904,714
Apr 27, 2026	31.98	32.25	31.71	31.83	31.61	0.09%	2,424,063
Apr 24, 2026	31.77	31.83	31.43	31.80	31.58	-0.19%	1,848,759
Apr 23, 2026	31.75	31.96	31.61	31.86	31.64	0.76%	3,781,493
Apr 22, 2026	31.48	31.71	31.42	31.62	31.40	1.28%	1,789,274
Apr 21, 2026	30.87	31.25	30.72	31.22	31.00	1.46%	2,608,727
Apr 20, 2026	30.75	31.08	30.59	30.77	30.56	0.26%	1,645,882
Apr 17, 2026	30.43	30.78	29.87	30.69	30.48	-3.03%	5,008,568
Apr 16, 2026	31.17	31.76	31.17	31.65	31.43	1.61%	1,426,184
Apr 15, 2026	31.02	31.38	30.87	31.15	30.93	-0.16%	1,683,698
Apr 14, 2026	31.57	31.58	30.98	31.20	30.98	-2.23%	2,321,782
Apr 13, 2026	32.16	32.26	31.64	31.91	31.69	0.28%	2,884,058
Apr 10, 2026	31.84	32.07	31.51	31.82	31.60	-0.53%	1,844,190
Apr 9, 2026	32.42	32.92	31.87	31.99	31.77	-1.27%	4,663,860
Apr 8, 2026	31.63	32.45	31.35	32.40	32.18	-3.40%	4,381,763
Apr 7, 2026	33.32	33.83	33.32	33.54	33.31	0.81%	2,561,583
Apr 6, 2026	32.94	33.27	32.84	33.27	33.04	0.70%	1,445,243
Apr 2, 2026	33.54	33.91	32.88	33.04	32.81	0.73%	3,455,744
Apr 1, 2026	33.20	33.71	32.49	32.80	32.57	-3.59%	9,575,341
Mar 31, 2026	34.50	34.89	33.38	34.02	33.78	-1.13%	7,844,404
Mar 30, 2026	35.08	35.26	34.31	34.41	34.17	-1.09%	4,272,913
Mar 27, 2026	34.24	34.89	34.10	34.79	34.55	1.64%	4,431,769
Mar 26, 2026	33.81	34.42	33.75	34.23	33.99	1.54%	2,222,286
Mar 25, 2026	33.53	33.90	33.53	33.71	33.48	-0.41%	2,933,179
Mar 24, 2026	33.28	34.19	33.24	33.85	33.62	2.11%	4,854,637
Mar 23, 2026	32.28	33.28	32.11	33.15	32.92	1.07%	5,749,646
Mar 20, 2026	32.93	33.33	32.77	32.80	32.57	-0.07%	5,195,424
Mar 19, 2026	32.70	33.25	32.57	33.01	32.60	1.57%	3,563,083
Mar 18, 2026	32.57	32.73	32.43	32.50	32.09	0.09%	2,146,490
Mar 17, 2026	32.30	32.75	32.19	32.47	32.06	1.22%	2,956,979
Mar 16, 2026	32.04	32.22	31.75	32.08	31.68	0.28%	1,870,777
Mar 13, 2026	31.83	32.10	31.66	31.99	31.59	0.35%	3,563,021
Mar 12, 2026	31.72	32.23	31.65	31.88	31.48	0.79%	3,757,591
Mar 11, 2026	30.86	31.66	30.86	31.63	31.23	2.40%	2,563,082
Mar 10, 2026	31.12	31.36	30.78	30.89	30.50	-1.25%	7,343,787
Mar 9, 2026	31.55	31.69	31.07	31.28	30.89	-0.29%	8,909,841
Mar 6, 2026	31.71	31.79	31.19	31.37	30.98	-0.03%	4,528,012
Mar 5, 2026	31.36	31.66	31.12	31.38	30.99	0.51%	8,177,816
Mar 4, 2026	31.09	31.30	30.71	31.22	30.83	-0.35%	4,321,942
Mar 3, 2026	31.86	31.93	31.08	31.33	30.94	-0.95%	11,278,085
Mar 2, 2026	32.01	32.04	31.19	31.63	31.23	2.03%	12,042,204
Feb 27, 2026	30.80	31.11	30.46	31.00	30.61	1.64%	2,933,900
Feb 26, 2026	30.16	30.83	29.95	30.50	30.12	0.39%	3,990,605
Feb 25, 2026	30.60	30.67	30.00	30.38	30.00	-0.49%	2,198,956
Feb 24, 2026	30.50	30.57	30.12	30.53	30.15	0.07%	2,894,886
Feb 23, 2026	30.49	30.96	30.34	30.51	30.13	0.30%	2,382,445
Feb 20, 2026	30.47	30.61	30.18	30.42	30.04	-0.46%	2,368,998
Feb 19, 2026	30.57	30.88	30.40	30.56	30.18	0.86%	3,716,509
Feb 18, 2026	30.09	30.35	30.00	30.30	29.92	1.92%	3,929,813
Feb 17, 2026	30.15	30.34	29.39	29.73	29.36	-1.13%	2,741,119
Feb 13, 2026	29.81	30.19	29.73	30.07	29.69	0.87%	4,356,785
Feb 12, 2026	30.37	30.50	29.65	29.81	29.44	-1.97%	5,743,515
Feb 11, 2026	30.05	30.44	30.04	30.41	30.03	2.53%	4,328,451
Feb 10, 2026	29.80	29.80	29.49	29.66	29.29	-0.24%	2,503,726
Feb 9, 2026	29.43	29.77	29.33	29.73	29.36	0.92%	2,818,886
Feb 6, 2026	28.98	29.52	28.92	29.46	29.09	2.22%	2,540,755
Feb 5, 2026	28.90	28.96	28.39	28.82	28.46	-1.23%	4,360,736
Feb 4, 2026	28.69	29.24	28.69	29.18	28.81	2.06%	6,011,499
Feb 3, 2026	27.81	28.65	27.75	28.59	28.23	3.06%	12,685,699