FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.17	36.22	36.00	36.06	36.06	-0.11%	1,061,818
Dec 4, 2025	36.13	36.22	36.04	36.10	36.10	0.31%	1,122,836
Dec 3, 2025	35.78	36.00	35.77	35.99	35.99	0.59%	1,202,271
Dec 2, 2025	35.77	35.80	35.65	35.78	35.78	0.39%	918,681
Dec 1, 2025	35.71	35.78	35.61	35.64	35.64	-0.45%	798,250
Nov 28, 2025	35.68	35.82	35.59	35.80	35.80	0.28%	406,409
Nov 26, 2025	35.48	35.76	35.48	35.70	35.70	1.31%	995,980
Nov 25, 2025	35.01	35.27	34.91	35.24	35.24	0.95%	1,983,996
Nov 24, 2025	34.77	34.92	34.70	34.91	34.91	0.26%	1,207,194
Nov 21, 2025	34.61	34.91	34.45	34.82	34.82	1.28%	2,874,387
Nov 20, 2025	35.15	35.19	34.36	34.38	34.38	-1.24%	5,272,696
Nov 19, 2025	34.88	35.01	34.67	34.81	34.81	-0.49%	2,594,942
Nov 18, 2025	34.93	35.03	34.70	34.98	34.98	-1.16%	1,177,740
Nov 17, 2025	35.62	35.71	35.25	35.39	35.39	-1.06%	1,245,077
Nov 14, 2025	35.67	35.91	35.62	35.77	35.77	-0.39%	1,324,785
Nov 13, 2025	36.25	36.27	35.85	35.91	35.91	-1.05%	1,508,425
Nov 12, 2025	36.17	36.31	36.10	36.29	36.29	0.75%	1,398,596
Nov 11, 2025	35.94	36.06	35.89	36.02	36.02	0.67%	1,255,663
Nov 10, 2025	35.59	35.80	35.50	35.78	35.78	0.99%	738,604
Nov 7, 2025	35.15	35.43	34.95	35.43	35.43	0.37%	1,253,500
Nov 6, 2025	35.42	35.46	35.20	35.30	35.30	-0.31%	1,174,784
Nov 5, 2025	35.24	35.47	35.20	35.41	35.41	0.51%	1,630,308
Nov 4, 2025	35.22	35.40	35.10	35.23	35.23	-1.18%	899,839
Nov 3, 2025	35.63	35.71	35.56	35.65	35.65	0.06%	682,652
Oct 31, 2025	35.64	35.66	35.48	35.63	35.63	-	1,905,210
Oct 30, 2025	35.57	35.76	35.51	35.63	35.63	-0.34%	1,097,881
Oct 29, 2025	36.04	36.08	35.64	35.75	35.75	-0.64%	818,223
Oct 28, 2025	35.90	36.04	35.86	35.98	35.98	0.28%	636,796
Oct 27, 2025	35.84	35.90	35.81	35.88	35.88	0.93%	796,786
Oct 24, 2025	35.61	35.67	35.53	35.55	35.55	0.20%	530,745
Oct 23, 2025	35.42	35.55	35.38	35.48	35.48	0.34%	700,014
Oct 22, 2025	35.42	35.46	35.17	35.36	35.36	-0.28%	708,597
Oct 21, 2025	35.57	35.58	35.41	35.46	35.46	-0.78%	794,893
Oct 20, 2025	35.58	35.75	35.58	35.74	35.74	0.68%	672,439
Oct 17, 2025	35.33	35.50	35.25	35.50	35.50	0.20%	642,547
Oct 16, 2025	35.55	35.65	35.35	35.43	35.43	0.45%	1,133,566
Oct 15, 2025	35.35	35.42	35.09	35.27	35.27	0.20%	1,864,008
Oct 14, 2025	34.80	35.30	34.79	35.20	35.20	0.46%	1,918,859
Oct 13, 2025	35.35	35.35	34.86	35.04	35.04	0.83%	652,665
Oct 10, 2025	35.32	35.33	34.73	34.75	34.75	-2.09%	765,990
Oct 9, 2025	35.77	36.13	35.39	35.49	35.49	-0.48%	849,261
Oct 8, 2025	35.67	35.76	35.60	35.66	35.66	0.17%	1,031,550
Oct 7, 2025	35.79	35.81	35.58	35.60	35.60	-0.78%	1,405,416
Oct 6, 2025	35.93	36.00	35.88	35.88	35.88	0.20%	1,324,755
Oct 3, 2025	35.84	35.93	35.76	35.81	35.81	0.87%	1,257,372
Oct 2, 2025	35.67	35.68	35.40	35.50	35.50	0.06%	905,927
Oct 1, 2025	35.44	35.56	35.40	35.48	35.48	0.57%	1,785,672
Sep 30, 2025	35.04	35.28	35.03	35.28	35.28	0.51%	2,841,149
Sep 29, 2025	35.10	35.11	35.01	35.10	35.10	0.29%	1,626,745
Sep 26, 2025	34.86	35.00	34.82	35.00	35.00	0.98%	978,406