Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FENC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.70 | -0.17 | -2.47% | 6.74 | 6.98 | 6.66 | 134,318 |
| May 23 2024 | 6.87 | -0.32 | -4.45% | 7.08 | 7.09 | 6.85 | 79,677 |
| May 22 2024 | 7.19 | 0.07 | 0.98% | 7.06 | 7.33 | 6.98 | 153,642 |
| May 21 2024 | 7.12 | -0.19 | -2.60% | 7.22 | 7.4274 | 7.08 | 114,526 |
| May 20 2024 | 7.31 | 0.27 | 3.84% | 7.09 | 7.64 | 7.08 | 255,397 |
| May 17 2024 | 7.04 | -0.08 | -1.12% | 7.03 | 7.09 | 6.70 | 306,769 |
| May 16 2024 | 7.12 | 0.14 | 2.01% | 7.14 | 7.1903 | 6.66 | 361,405 |
| May 15 2024 | 6.98 | -0.36 | -4.90% | 7.88 | 7.88 | 6.78 | 780,370 |
| May 14 2024 | 7.34 | -2.68 | -26.75% | 9.27 | 9.27 | 6.51 | 1,104,219 |
| May 13 2024 | 10.02 | 0.27 | 2.77% | 9.88 | 10.0657 | 9.80 | 127,504 |
| May 10 2024 | 9.75 | 0.33 | 3.50% | 9.85 | 9.85 | 9.405 | 102,221 |
| May 09 2024 | 9.42 | 0.15 | 1.62% | 9.10 | 9.46 | 9.10 | 43,646 |
| May 08 2024 | 9.27 | -0.08 | -0.86% | 9.25 | 9.45 | 9.16 | 38,946 |
| May 07 2024 | 9.35 | 0.26 | 2.86% | 9.19 | 9.40 | 9.0804 | 54,392 |
| May 06 2024 | 9.09 | -0.14 | -1.52% | 9.26 | 9.2899 | 9.05 | 88,711 |
| May 03 2024 | 9.23 | 0.13 | 1.43% | 9.23 | 9.38 | 9.15 | 71,279 |
| May 02 2024 | 9.10 | 0.01 | 0.11% | 9.17 | 9.31 | 8.9427 | 94,511 |
| May 01 2024 | 9.09 | -0.09 | -0.98% | 9.20 | 9.31 | 8.99 | 73,580 |
| Apr 30 2024 | 9.18 | 0.04 | 0.44% | 9.05 | 9.32 | 9.01 | 89,690 |
| Apr 29 2024 | 9.14 | -0.07 | -0.76% | 9.24 | 9.40 | 9.05 | 49,334 |
| Apr 26 2024 | 9.21 | 0.05 | 0.55% | 9.15 | 9.30 | 9.04 | 154,291 |
| Apr 25 2024 | 9.16 | 0.09 | 0.99% | 9.02 | 9.33 | 8.8301 | 119,813 |
| Apr 24 2024 | 9.07 | -0.17 | -1.84% | 9.18 | 9.30 | 8.95 | 182,107 |
| Apr 23 2024 | 9.24 | -0.14 | -1.49% | 9.50 | 9.61 | 9.05 | 288,706 |
| Apr 22 2024 | 9.38 | 0.04 | 0.43% | 9.34 | 9.485 | 9.155 | 165,455 |
| Apr 19 2024 | 9.34 | -0.23 | -2.40% | 9.52 | 9.655 | 9.175 | 143,207 |
| Apr 18 2024 | 9.57 | -0.13 | -1.34% | 9.70 | 9.85 | 9.46 | 159,643 |
| Apr 17 2024 | 9.70 | -0.56 | -5.46% | 10.26 | 10.29 | 9.70 | 249,137 |
| Apr 16 2024 | 10.26 | -0.07 | -0.68% | 10.26 | 10.52 | 10.055 | 101,393 |
| Apr 15 2024 | 10.33 | -0.16 | -1.53% | 10.45 | 10.58 | 10.13 | 123,448 |
| Apr 12 2024 | 10.49 | -0.34 | -3.14% | 10.81 | 10.92 | 10.44 | 104,509 |
| Apr 11 2024 | 10.83 | 0.16 | 1.50% | 10.72 | 11.11 | 10.575 | 58,660 |
| Apr 10 2024 | 10.67 | -0.22 | -2.02% | 10.585 | 10.82 | 10.53 | 91,693 |
| Apr 09 2024 | 10.89 | 0.06 | 0.55% | 10.73 | 10.91 | 10.38 | 130,046 |
| Apr 08 2024 | 10.83 | 0.14 | 1.31% | 10.46 | 11.02 | 10.46 | 43,680 |
| Apr 05 2024 | 10.69 | -0.22 | -2.02% | 10.86 | 11.07 | 10.65 | 103,798 |
| Apr 04 2024 | 10.91 | 0.14 | 1.30% | 10.91 | 11.15 | 10.70 | 166,666 |
| Apr 03 2024 | 10.77 | -0.22 | -2.00% | 10.89 | 10.96 | 10.73 | 114,772 |
| Apr 02 2024 | 10.99 | 0.15 | 1.38% | 10.75 | 11.285 | 10.69 | 220,664 |
| Apr 01 2024 | 10.84 | -0.28 | -2.52% | 11.05 | 11.16 | 10.75 | 111,221 |
| Mar 28 2024 | 11.12 | 0.03 | 0.32% | 11.20 | 11.37 | 11.04 | 120,083 |
| Mar 27 2024 | 11.085 | 0.20 | 1.79% | 11.04 | 11.15 | 10.98 | 102,037 |
| Mar 26 2024 | 10.89 | -0.11 | -1.00% | 10.97 | 11.15 | 10.78 | 122,955 |
| Mar 25 2024 | 11.00 | 0.20 | 1.85% | 10.75 | 11.27 | 10.75 | 206,484 |
| Mar 22 2024 | 10.80 | -0.27 | -2.44% | 11.16 | 11.47 | 10.75 | 174,233 |
| Mar 21 2024 | 11.07 | 0.00 | 0.00% | 11.49 | 11.49 | 10.83 | 290,044 |
| Mar 20 2024 | 11.07 | 0.06 | 0.54% | 10.94 | 11.29 | 10.86 | 146,179 |
| Mar 19 2024 | 11.01 | -0.06 | -0.54% | 10.91 | 11.25 | 10.62 | 257,856 |
| Mar 18 2024 | 11.07 | 1.13 | 11.37% | 10.75 | 11.4314 | 10.63 | 447,257 |
| Mar 15 2024 | 9.94 | -0.06 | -0.60% | 9.94 | 10.02 | 9.65 | 263,636 |
| Mar 14 2024 | 10.00 | 0.10 | 1.01% | 9.90 | 10.12 | 9.74 | 102,086 |
| Mar 13 2024 | 9.90 | 0.18 | 1.85% | 9.66 | 9.90 | 9.63 | 61,707 |
| Mar 12 2024 | 9.72 | 0.25 | 2.64% | 9.40 | 9.75 | 9.40 | 137,489 |
| Mar 11 2024 | 9.47 | -0.19 | -1.97% | 9.74 | 9.79 | 9.43 | 98,972 |
| Mar 08 2024 | 9.66 | 0.05 | 0.52% | 9.60 | 10.034 | 9.50 | 101,687 |
| Mar 07 2024 | 9.61 | -0.18 | -1.84% | 9.79 | 9.8498 | 9.53 | 117,819 |
| Mar 06 2024 | 9.79 | 0.22 | 2.30% | 9.69 | 9.93 | 9.50 | 124,125 |
| Mar 05 2024 | 9.57 | -0.20 | -2.05% | 9.80 | 9.88 | 9.50 | 87,853 |
| Mar 04 2024 | 9.77 | -0.05 | -0.51% | 9.84 | 9.96 | 9.70 | 65,045 |
| Mar 01 2024 | 9.82 | 0.35 | 3.70% | 9.50 | 9.92 | 9.44 | 75,828 |
| Feb 29 2024 | 9.47 | 0.16 | 1.72% | 9.49 | 9.99 | 9.32 | 328,804 |
| Feb 28 2024 | 9.31 | -0.04 | -0.43% | 9.26 | 9.50 | 9.26 | 110,859 |
