FENC(FENC)
FENC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $10.99 | $11.66 | $10.99 | $11.58 | 226,700 |
| 8/6/2026 | $10.55 | $10.95 | $10.43 | $10.84 | 119,100 |
| 8/5/2026 | $10.22 | $10.72 | $10.17 | $10.52 | 153,849 |
| 8/4/2026 | $9.68 | $10.19 | $9.56 | $10.11 | 166,507 |
| 8/3/2026 | $9.86 | $9.86 | $9.47 | $9.59 | 117,840 |
| 7/31/2026 | $9.65 | $10.07 | $9.40 | $9.57 | 86,800 |
| 7/30/2026 | $9.71 | $10.38 | $9.47 | $9.91 | 90,600 |
| 7/29/2026 | $10.03 | $10.11 | $9.61 | $9.65 | 111,278 |
| 7/28/2026 | $10.08 | $10.43 | $9.92 | $9.94 | 82,922 |
| 7/27/2026 | $10.59 | $10.59 | $10.01 | $10.21 | 115,540 |
| 7/24/2026 | $10.26 | $10.75 | $9.95 | $9.99 | 90,005 |
| 7/23/2026 | $10.07 | $10.31 | $9.87 | $10.15 | 115,820 |
| 7/22/2026 | $10.36 | $10.44 | $10.16 | $10.32 | 105,200 |
| 7/21/2026 | $9.88 | $10.48 | $9.78 | $10.39 | 166,246 |
| 7/20/2026 | $10.24 | $10.72 | $9.87 | $9.90 | 168,047 |
| 7/17/2026 | $10.24 | $10.79 | $10.12 | $10.50 | 186,800 |
| 7/16/2026 | $10.59 | $10.82 | $10.39 | $10.44 | 91,300 |
| 7/15/2026 | $10.89 | $11.20 | $10.55 | $10.60 | 188,400 |
| 7/14/2026 | $10.82 | $11.24 | $10.60 | $11.16 | 169,635 |
| 7/13/2026 | $10.59 | $10.87 | $10.19 | $10.75 | 327,208 |
| 7/10/2026 | $10.31 | $10.61 | $10.08 | $10.49 | 173,137 |
| 7/9/2026 | $10.27 | $10.58 | $10.19 | $10.31 | 98,603 |
| 7/8/2026 | $10.39 | $10.43 | $10.04 | $10.25 | 155,511 |
| 7/7/2026 | $10.80 | $10.80 | $10.29 | $10.50 | 172,011 |
| 7/6/2026 | $10.67 | $10.95 | $10.50 | $10.69 | 151,600 |
| 7/2/2026 | $10.35 | $10.88 | $10.30 | $10.70 | 140,512 |
| 7/1/2026 | $10.71 | $10.83 | $10.21 | $10.34 | 268,736 |
| 6/30/2026 | $11.02 | $11.21 | $10.69 | $10.75 | 236,309 |
| 6/29/2026 | $11.29 | $11.31 | $10.88 | $11.03 | 239,055 |
| 6/26/2026 | $10.56 | $11.06 | $10.44 | $11.02 | 1.12M |
| 6/25/2026 | $10.20 | $10.59 | $10.20 | $10.55 | 156,600 |
| 6/24/2026 | $10.34 | $10.54 | $10.00 | $10.40 | 222,447 |
| 6/23/2026 | $9.33 | $10.58 | $9.33 | $10.30 | 377,800 |
| 6/22/2026 | $9.44 | $9.53 | $9.12 | $9.53 | 443,667 |
| 6/18/2026 | $9.20 | $9.31 | $8.85 | $9.06 | 372,700 |
| 6/17/2026 | $8.98 | $9.27 | $8.91 | $8.98 | 260,000 |
| 6/16/2026 | $9.31 | $9.33 | $8.90 | $8.96 | 248,600 |
| 6/15/2026 | $9.08 | $9.19 | $8.95 | $9.19 | 124,400 |
| 6/12/2026 | $8.90 | $9.25 | $8.83 | $9.00 | 251,300 |
| 6/11/2026 | $8.72 | $8.98 | $8.52 | $8.85 | 213,600 |
| 6/10/2026 | $8.75 | $9.01 | $8.52 | $8.70 | 144,236 |
| 6/9/2026 | $9.07 | $9.27 | $8.60 | $8.77 | 149,300 |
| 6/8/2026 | $9.00 | $9.17 | $8.71 | $8.90 | 321,400 |
| 6/5/2026 | $9.14 | $9.14 | $8.57 | $8.70 | 170,000 |
| 6/4/2026 | $9.32 | $9.46 | $9.13 | $9.16 | 183,900 |
| 6/3/2026 | $9.96 | $9.96 | $9.06 | $9.14 | 238,900 |
| 6/2/2026 | $9.75 | $10.00 | $9.55 | $9.98 | 352,897 |
| 6/1/2026 | $9.95 | $10.02 | $9.35 | $9.88 | 346,200 |
| 5/29/2026 | $9.94 | $10.10 | $9.73 | $9.93 | 447,841 |
| 5/28/2026 | $9.97 | $10.28 | $9.82 | $9.89 | 1.07M |
| 5/27/2026 | $9.90 | $10.14 | $9.70 | $9.97 | 219,621 |
| 5/26/2026 | $9.97 | $9.98 | $9.66 | $9.89 | 135,700 |
| 5/22/2026 | $10.28 | $10.45 | $9.80 | $9.93 | 194,342 |
| 5/21/2026 | $9.62 | $9.99 | $9.53 | $9.97 | 211,547 |
| 5/20/2026 | $9.79 | $9.96 | $9.65 | $9.75 | 238,900 |
| 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 |