FENC(FENC)
FENC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.79 | $9.96 | $9.65 | $9.75 | 236,593 |
| 5/19/2026 | $9.52 | $10.07 | $9.50 | $9.76 | 289,000 |
| 5/18/2026 | $9.70 | $10.27 | $9.40 | $9.60 | 459,191 |
| 5/15/2026 | $9.29 | $10.17 | $9.17 | $9.75 | 602,572 |
| 5/14/2026 | $7.20 | $9.64 | $7.20 | $9.24 | 2.27M |
| 5/13/2026 | $6.99 | $7.12 | $6.75 | $6.77 | 149,432 |
| 5/12/2026 | $7.06 | $7.17 | $6.95 | $7.03 | 114,123 |
| 5/11/2026 | $6.92 | $7.35 | $6.80 | $7.10 | 142,323 |
| 5/8/2026 | $6.94 | $7.25 | $6.90 | $6.93 | 211,118 |
| 5/7/2026 | $7.14 | $7.18 | $6.79 | $6.90 | 207,025 |
| 5/6/2026 | $6.80 | $7.26 | $6.61 | $7.18 | 240,800 |
| 5/5/2026 | $6.73 | $6.94 | $6.65 | $6.72 | 77,230 |
| 5/4/2026 | $6.56 | $6.90 | $6.56 | $6.65 | 129,800 |
| 5/1/2026 | $6.48 | $6.62 | $6.39 | $6.54 | 145,500 |
| 4/30/2026 | $6.27 | $6.51 | $6.24 | $6.49 | 149,239 |
| 4/29/2026 | $6.66 | $6.74 | $6.13 | $6.26 | 141,830 |
| 4/28/2026 | $6.85 | $6.93 | $6.66 | $6.70 | 54,100 |
| 4/27/2026 | $6.82 | $7.11 | $6.82 | $6.85 | 125,100 |
| 4/24/2026 | $6.62 | $7.00 | $6.56 | $6.84 | 108,302 |
| 4/23/2026 | $6.69 | $6.70 | $6.56 | $6.66 | 47,600 |
| 4/22/2026 | $6.60 | $6.75 | $6.56 | $6.68 | 110,507 |
| 4/21/2026 | $6.74 | $6.75 | $6.54 | $6.54 | 71,800 |
| 4/20/2026 | $6.86 | $6.86 | $6.63 | $6.73 | 69,000 |
| 4/17/2026 | $6.46 | $6.93 | $6.22 | $6.79 | 216,526 |
| 4/16/2026 | $6.47 | $6.57 | $6.10 | $6.30 | 221,600 |
| 4/15/2026 | $6.25 | $6.54 | $6.25 | $6.50 | 163,145 |
| 4/14/2026 | $5.93 | $6.32 | $5.93 | $6.25 | 193,732 |
| 4/13/2026 | $5.80 | $6.14 | $5.65 | $5.93 | 162,542 |
| 4/10/2026 | $6.39 | $6.54 | $5.80 | $5.81 | 322,800 |
| 4/9/2026 | $6.45 | $6.47 | $6.25 | $6.40 | 75,400 |
| 4/8/2026 | $6.59 | $6.59 | $6.34 | $6.49 | 156,700 |
| 4/7/2026 | $6.37 | $6.43 | $6.12 | $6.32 | 163,729 |
| 4/6/2026 | $6.34 | $6.59 | $6.34 | $6.42 | 126,939 |
| 4/2/2026 | $6.30 | $6.55 | $6.25 | $6.42 | 267,100 |
| 4/1/2026 | $6.15 | $6.49 | $6.15 | $6.41 | 153,800 |
| 3/31/2026 | $5.89 | $6.21 | $5.89 | $6.15 | 119,500 |
| 3/30/2026 | $5.83 | $5.91 | $5.65 | $5.77 | 205,111 |
| 3/27/2026 | $6.46 | $6.54 | $5.91 | $5.91 | 203,500 |
| 3/26/2026 | $6.10 | $6.67 | $6.06 | $6.51 | 463,930 |
| 3/25/2026 | $5.93 | $6.50 | $5.90 | $6.17 | 371,800 |
| 3/24/2026 | $6.79 | $6.97 | $5.90 | $6.02 | 809,200 |
| 3/23/2026 | $7.54 | $7.66 | $7.37 | $7.45 | 207,400 |
| 3/20/2026 | $7.61 | $7.65 | $7.32 | $7.32 | 574,001 |
| 3/19/2026 | $7.46 | $7.74 | $7.34 | $7.65 | 141,800 |
| 3/18/2026 | $7.71 | $7.77 | $7.36 | $7.47 | 225,600 |
| 3/17/2026 | $7.82 | $8.10 | $7.70 | $7.76 | 174,700 |
| 3/16/2026 | $7.76 | $8.11 | $7.69 | $7.80 | 228,300 |
| 3/13/2026 | $7.68 | $8.00 | $7.48 | $7.52 | 90,020 |
| 3/12/2026 | $7.79 | $7.90 | $7.54 | $7.63 | 78,100 |
| 3/11/2026 | $7.77 | $8.00 | $7.54 | $7.97 | 68,518 |
| 3/10/2026 | $7.64 | $8.34 | $7.52 | $7.89 | 111,700 |
| 3/9/2026 | $7.67 | $8.00 | $7.30 | $7.59 | 168,400 |
| 3/6/2026 | $7.80 | $8.05 | $7.51 | $7.70 | 141,117 |
| 3/5/2026 | $8.20 | $8.70 | $7.91 | $7.93 | 240,600 |
| 3/4/2026 | $8.08 | $8.25 | $7.92 | $8.20 | 105,200 |
| 3/3/2026 | $8.02 | $8.21 | $7.88 | $8.00 | 101,134 |
| 3/2/2026 | $8.37 | $8.59 | $8.18 | $8.22 | 172,400 |
| 2/27/2026 | $8.55 | $8.77 | $8.36 | $8.49 | 119,830 |
| 2/26/2026 | $8.75 | $9.10 | $8.37 | $8.61 | 135,200 |
| 2/25/2026 | $8.94 | $9.10 | $8.84 | $8.87 | 75,006 |
| 2/24/2026 | $9.07 | $9.15 | $8.85 | $8.91 | 205,442 |
| 2/23/2026 | $8.73 | $9.12 | $8.73 | $8.99 | 149,200 |
| 2/20/2026 | $8.74 | $9.09 | $8.62 | $8.74 | 75,420 |