Fennec Pharmaceuticals Inc. - Common Stock NASDAQ:FENC Historical Prices

Below are the 1347 trading days of historical prices for FENC.

# Exchange Symbol Date Open High Low Close
1347 NASDAQ FENC Thu, Jan 19, 2023 10.01 10.07 9.91 9.94
1346 NASDAQ FENC Wed, Jan 18, 2023 10.03 10.13 9.87 10.11
1345 NASDAQ FENC Tue, Jan 17, 2023 10.24 10.50 9.93 10.09
1344 NASDAQ FENC Fri, Jan 13, 2023 10.01 10.85 10.00 10.35
1343 NASDAQ FENC Thu, Jan 12, 2023 10.25 10.27 9.98 10.04
1342 NASDAQ FENC Wed, Jan 11, 2023 10.28 10.28 10.07 10.21
1341 NASDAQ FENC Tue, Jan 10, 2023 10.01 10.38 10.00 10.19
1340 NASDAQ FENC Mon, Jan 9, 2023 9.94 10.00 9.80 9.94
1339 NASDAQ FENC Fri, Jan 6, 2023 10.11 10.19 9.86 9.94
1338 NASDAQ FENC Thu, Jan 5, 2023 10.20 10.31 10.00 10.17
1337 NASDAQ FENC Wed, Jan 4, 2023 10.14 10.45 10.00 10.25
1336 NASDAQ FENC Tue, Jan 3, 2023 9.75 10.13 9.44 10.03
1335 NASDAQ FENC Fri, Dec 30, 2022 9.65 9.73 9.51 9.60
1334 NASDAQ FENC Thu, Dec 29, 2022 9.52 9.78 9.37 9.68
1333 NASDAQ FENC Wed, Dec 28, 2022 9.72 9.80 9.53 9.53
1332 NASDAQ FENC Tue, Dec 27, 2022 9.99 9.99 9.61 9.83
1331 NASDAQ FENC Fri, Dec 23, 2022 9.96 9.97 9.52 9.78
1330 NASDAQ FENC Thu, Dec 22, 2022 10.20 10.20 9.37 9.93
1329 NASDAQ FENC Wed, Dec 21, 2022 9.70 10.35 9.70 10.22
1328 NASDAQ FENC Tue, Dec 20, 2022 9.85 10.00 9.70 9.79
1327 NASDAQ FENC Mon, Dec 19, 2022 9.91 10.00 9.71 9.94
1326 NASDAQ FENC Fri, Dec 16, 2022 9.78 9.93 9.43 9.91
1325 NASDAQ FENC Thu, Dec 15, 2022 9.83 9.92 9.45 9.73
1324 NASDAQ FENC Wed, Dec 14, 2022 10.07 10.38 9.62 9.85
1323 NASDAQ FENC Tue, Dec 13, 2022 10.00 10.29 9.77 10.02
1322 NASDAQ FENC Mon, Dec 12, 2022 9.65 9.94 9.29 9.85
1321 NASDAQ FENC Fri, Dec 9, 2022 9.88 10.04 9.48 9.51
1320 NASDAQ FENC Thu, Dec 8, 2022 9.81 9.92 9.58 9.88
1319 NASDAQ FENC Wed, Dec 7, 2022 9.53 9.89 8.83 9.69
1318 NASDAQ FENC Tue, Dec 6, 2022 9.60 9.72 9.32 9.54
1317 NASDAQ FENC Mon, Dec 5, 2022 9.52 9.65 9.50 9.57
1316 NASDAQ FENC Fri, Dec 2, 2022 9.75 9.82 9.56 9.62
1315 NASDAQ FENC Thu, Dec 1, 2022 9.71 9.97 9.65 9.86
1314 NASDAQ FENC Wed, Nov 30, 2022 9.71 10.06 9.63 9.76
1313 NASDAQ FENC Tue, Nov 29, 2022 9.52 9.96 9.52 9.75
1312 NASDAQ FENC Mon, Nov 28, 2022 9.55 9.89 9.12 9.61
1311 NASDAQ FENC Fri, Nov 25, 2022 9.38 9.54 9.19 9.51
1310 NASDAQ FENC Wed, Nov 23, 2022 9.54 9.87 9.46 9.51
1309 NASDAQ FENC Tue, Nov 22, 2022 9.00 9.63 8.76 9.53
1308 NASDAQ FENC Mon, Nov 21, 2022 8.58 8.81 8.49 8.71
1307 NASDAQ FENC Fri, Nov 18, 2022 8.28 8.63 8.25 8.58
1306 NASDAQ FENC Thu, Nov 17, 2022 7.99 8.26 7.92 8.19
1305 NASDAQ FENC Wed, Nov 16, 2022 7.95 8.11 7.88 7.99
1304 NASDAQ FENC Tue, Nov 15, 2022 7.93 8.12 7.93 8.03
1303 NASDAQ FENC Mon, Nov 14, 2022 8.18 8.30 7.70 7.91
1302 NASDAQ FENC Fri, Nov 11, 2022 8.00 8.36 8.00 8.22
1301 NASDAQ FENC Thu, Nov 10, 2022 8.19 8.37 7.69 8.18
1300 NASDAQ FENC Wed, Nov 9, 2022 8.45 8.47 8.16 8.28
1299 NASDAQ FENC Tue, Nov 8, 2022 8.54 8.63 8.42 8.55
1298 NASDAQ FENC Mon, Nov 7, 2022 8.28 8.64 8.13 8.47
1297 NASDAQ FENC Fri, Nov 4, 2022 8.26 8.40 8.25 8.38
1296 NASDAQ FENC Thu, Nov 3, 2022 8.20 8.49 8.20 8.32
1295 NASDAQ FENC Wed, Nov 2, 2022 8.51 8.51 8.21 8.25
1294 NASDAQ FENC Tue, Nov 1, 2022 8.86 8.88 8.51 8.55
1293 NASDAQ FENC Mon, Oct 31, 2022 8.49 8.85 8.30 8.80
1292 NASDAQ FENC Fri, Oct 28, 2022 8.33 8.47 8.29 8.42
1291 NASDAQ FENC Thu, Oct 27, 2022 8.20 8.35 8.11 8.33
1290 NASDAQ FENC Wed, Oct 26, 2022 8.18 8.35 8.18 8.29
1289 NASDAQ FENC Tue, Oct 25, 2022 8.24 8.41 8.18 8.27
1288 NASDAQ FENC Mon, Oct 24, 2022 8.33 8.38 8.08 8.23
1287 NASDAQ FENC Fri, Oct 21, 2022 8.32 8.46 8.24 8.30
1286 NASDAQ FENC Thu, Oct 20, 2022 8.39 8.41 8.21 8.30
1285 NASDAQ FENC Wed, Oct 19, 2022 8.35 8.40 8.07 8.20
1284 NASDAQ FENC Tue, Oct 18, 2022 8.15 8.38 8.07 8.30
1283 NASDAQ FENC Mon, Oct 17, 2022 7.94 8.12 7.94 8.08
1282 NASDAQ FENC Fri, Oct 14, 2022 8.07 8.09 7.84 7.87
1281 NASDAQ FENC Thu, Oct 13, 2022 7.67 8.07 7.56 8.05
1280 NASDAQ FENC Wed, Oct 12, 2022 7.74 7.89 7.64 7.71
1279 NASDAQ FENC Tue, Oct 11, 2022 7.65 7.75 7.35 7.72
1278 NASDAQ FENC Mon, Oct 10, 2022 7.71 7.80 7.51 7.63
1277 NASDAQ FENC Fri, Oct 7, 2022 7.87 8.00 7.71 7.78
1276 NASDAQ FENC Thu, Oct 6, 2022 7.65 8.02 7.65 7.93
1275 NASDAQ FENC Wed, Oct 5, 2022 7.67 7.85 7.57 7.81
1274 NASDAQ FENC Tue, Oct 4, 2022 8.03 8.05 7.67 7.81
1273 NASDAQ FENC Mon, Oct 3, 2022 8.15 8.21 7.81 8.00
1272 NASDAQ FENC Fri, Sep 30, 2022 7.96 8.19 7.75 8.10
1271 NASDAQ FENC Thu, Sep 29, 2022 7.53 8.24 7.53 8.04
1270 NASDAQ FENC Wed, Sep 28, 2022 7.30 7.50 7.12 7.46
1269 NASDAQ FENC Tue, Sep 27, 2022 7.43 7.88 7.13 7.32
1268 NASDAQ FENC Mon, Sep 26, 2022 7.78 8.09 6.92 7.18
1267 NASDAQ FENC Fri, Sep 23, 2022 7.81 8.00 7.58 7.83
1266 NASDAQ FENC Thu, Sep 22, 2022 8.40 8.50 7.85 8.03
1265 NASDAQ FENC Wed, Sep 21, 2022 7.85 8.75 7.65 8.54
1264 NASDAQ FENC Tue, Sep 20, 2022 6.60 7.63 6.49 7.63
1263 NASDAQ FENC Mon, Sep 19, 2022 6.67 6.80 6.53 6.59
1262 NASDAQ FENC Fri, Sep 16, 2022 6.65 6.79 6.52 6.61
1261 NASDAQ FENC Thu, Sep 15, 2022 6.50 6.78 6.46 6.72
1260 NASDAQ FENC Wed, Sep 14, 2022 6.60 6.72 6.43 6.46
1259 NASDAQ FENC Tue, Sep 13, 2022 6.53 6.95 6.50 6.66
1258 NASDAQ FENC Mon, Sep 12, 2022 6.58 6.74 6.43 6.53
1257 NASDAQ FENC Fri, Sep 9, 2022 6.85 6.97 6.29 6.34
1256 NASDAQ FENC Thu, Sep 8, 2022 7.17 7.17 6.81 6.88
1255 NASDAQ FENC Wed, Sep 7, 2022 7.40 7.55 7.11 7.11
1254 NASDAQ FENC Tue, Sep 6, 2022 7.43 7.50 7.30 7.35
1253 NASDAQ FENC Fri, Sep 2, 2022 7.49 7.60 7.28 7.39
1252 NASDAQ FENC Thu, Sep 1, 2022 7.03 7.49 7.01 7.44
1251 NASDAQ FENC Wed, Aug 31, 2022 6.90 7.05 6.90 7.00
1250 NASDAQ FENC Tue, Aug 30, 2022 7.11 7.11 6.81 6.91
1249 NASDAQ FENC Mon, Aug 29, 2022 6.91 7.14 6.82 6.98
1248 NASDAQ FENC Fri, Aug 26, 2022 7.06 7.19 7.00 7.00
1247 NASDAQ FENC Thu, Aug 25, 2022 6.93 7.34 6.93 7.11
1246 NASDAQ FENC Wed, Aug 24, 2022 6.73 7.15 6.70 6.89
1245 NASDAQ FENC Tue, Aug 23, 2022 6.46 6.82 6.36 6.68
1244 NASDAQ FENC Mon, Aug 22, 2022 6.49 6.62 6.36 6.41
1243 NASDAQ FENC Fri, Aug 19, 2022 6.49 6.61 6.23 6.36
1242 NASDAQ FENC Thu, Aug 18, 2022 6.63 6.68 6.46 6.46
1241 NASDAQ FENC Wed, Aug 17, 2022 6.74 6.86 6.65 6.65
1240 NASDAQ FENC Tue, Aug 16, 2022 6.99 7.02 6.53 6.75
1239 NASDAQ FENC Mon, Aug 15, 2022 6.92 6.98 6.76 6.79
1238 NASDAQ FENC Fri, Aug 12, 2022 6.99 7.05 6.91 6.94
1237 NASDAQ FENC Thu, Aug 11, 2022 7.15 7.25 6.81 7.05
1236 NASDAQ FENC Wed, Aug 10, 2022 6.83 7.31 6.76 7.08
1235 NASDAQ FENC Tue, Aug 9, 2022 6.95 6.95 6.67 6.69
1234 NASDAQ FENC Mon, Aug 8, 2022 7.00 7.26 6.93 6.93
1233 NASDAQ FENC Fri, Aug 5, 2022 6.76 7.00 6.70 7.00
1232 NASDAQ FENC Thu, Aug 4, 2022 6.66 6.92 6.66 6.75
1231 NASDAQ FENC Wed, Aug 3, 2022 6.66 6.84 6.60 6.60
1230 NASDAQ FENC Tue, Aug 2, 2022 6.88 6.99 6.65 6.85
1229 NASDAQ FENC Mon, Aug 1, 2022 6.60 7.59 6.60 6.84
1228 NASDAQ FENC Fri, Jul 29, 2022 6.74 6.78 6.58 6.68
1227 NASDAQ FENC Thu, Jul 28, 2022 6.58 6.72 6.55 6.70
1226 NASDAQ FENC Wed, Jul 27, 2022 6.69 6.84 6.68 6.78
1225 NASDAQ FENC Tue, Jul 26, 2022 6.88 7.02 6.60 6.66
1224 NASDAQ FENC Mon, Jul 25, 2022 6.86 7.13 6.75 6.96
1223 NASDAQ FENC Fri, Jul 22, 2022 6.78 7.27 6.78 6.85
1222 NASDAQ FENC Thu, Jul 21, 2022 6.65 6.99 6.65 6.83
1221 NASDAQ FENC Wed, Jul 20, 2022 6.57 6.92 6.57 6.66
1220 NASDAQ FENC Tue, Jul 19, 2022 6.63 6.98 6.55 6.56
1219 NASDAQ FENC Mon, Jul 18, 2022 6.77 6.93 6.60 6.60
1218 NASDAQ FENC Fri, Jul 15, 2022 6.50 6.93 6.26 6.72
1217 NASDAQ FENC Thu, Jul 14, 2022 6.51 6.59 6.26 6.50
1216 NASDAQ FENC Wed, Jul 13, 2022 6.27 6.59 6.27 6.51
1215 NASDAQ FENC Tue, Jul 12, 2022 6.31 6.49 6.25 6.40
1214 NASDAQ FENC Mon, Jul 11, 2022 6.41 6.50 6.18 6.37
1213 NASDAQ FENC Fri, Jul 8, 2022 6.29 6.50 6.27 6.38
1212 NASDAQ FENC Thu, Jul 7, 2022 6.10 6.44 6.09 6.29
1211 NASDAQ FENC Wed, Jul 6, 2022 6.08 6.31 6.08 6.11
1210 NASDAQ FENC Tue, Jul 5, 2022 5.71 6.35 5.71 6.15
1209 NASDAQ FENC Fri, Jul 1, 2022 5.67 5.81 5.53 5.71
1208 NASDAQ FENC Thu, Jun 30, 2022 5.90 5.90 5.51 5.58
1207 NASDAQ FENC Wed, Jun 29, 2022 5.82 5.94 5.77 5.77
1206 NASDAQ FENC Tue, Jun 28, 2022 5.63 5.91 5.63 5.82
1205 NASDAQ FENC Mon, Jun 27, 2022 5.66 5.75 5.53 5.67
1204 NASDAQ FENC Fri, Jun 24, 2022 5.65 5.70 5.51 5.57
1203 NASDAQ FENC Thu, Jun 23, 2022 5.64 5.68 5.55 5.59
1202 NASDAQ FENC Wed, Jun 22, 2022 5.58 5.64 5.57 5.57
1201 NASDAQ FENC Tue, Jun 21, 2022 5.53 5.70 5.53 5.59
1200 NASDAQ FENC Fri, Jun 17, 2022 5.28 5.90 5.27 5.50
1199 NASDAQ FENC Thu, Jun 16, 2022 5.63 5.76 5.31 5.31
1198 NASDAQ FENC Wed, Jun 15, 2022 5.54 5.73 5.45 5.61
1197 NASDAQ FENC Tue, Jun 14, 2022 5.47 5.60 5.29 5.59
1196 NASDAQ FENC Mon, Jun 13, 2022 5.42 5.73 5.35 5.51
1195 NASDAQ FENC Fri, Jun 10, 2022 5.53 5.58 5.35 5.53
1194 NASDAQ FENC Thu, Jun 9, 2022 5.62 5.62 5.30 5.48
1193 NASDAQ FENC Wed, Jun 8, 2022 5.71 5.76 5.48 5.58
1192 NASDAQ FENC Tue, Jun 7, 2022 5.65 5.77 5.64 5.68
1191 NASDAQ FENC Mon, Jun 6, 2022 5.72 5.85 5.57 5.65
1190 NASDAQ FENC Fri, Jun 3, 2022 5.62 5.84 5.62 5.72
1189 NASDAQ FENC Thu, Jun 2, 2022 5.67 5.83 5.62 5.83
1188 NASDAQ FENC Wed, Jun 1, 2022 5.71 5.76 5.57 5.69
1187 NASDAQ FENC Tue, May 31, 2022 5.92 5.93 5.70 5.71
1186 NASDAQ FENC Fri, May 27, 2022 5.80 5.97 5.74 5.82
1185 NASDAQ FENC Thu, May 26, 2022 5.52 5.80 5.52 5.78
1184 NASDAQ FENC Wed, May 25, 2022 5.63 5.64 5.36 5.61
1183 NASDAQ FENC Tue, May 24, 2022 5.60 5.68 5.26 5.58
1182 NASDAQ FENC Mon, May 23, 2022 5.86 5.86 5.55 5.62
1181 NASDAQ FENC Fri, May 20, 2022 5.86 5.93 5.68 5.80
1180 NASDAQ FENC Thu, May 19, 2022 5.90 5.95 5.77 5.80
1179 NASDAQ FENC Wed, May 18, 2022 5.97 5.98 5.78 5.97
1178 NASDAQ FENC Tue, May 17, 2022 6.02 6.05 5.77 5.96
1177 NASDAQ FENC Mon, May 16, 2022 5.45 5.99 5.45 5.95
1176 NASDAQ FENC Fri, May 13, 2022 5.10 5.74 5.10 5.52
1175 NASDAQ FENC Thu, May 12, 2022 5.10 5.42 5.00 5.30
1174 NASDAQ FENC Wed, May 11, 2022 5.62 5.88 5.11 5.17
1173 NASDAQ FENC Tue, May 10, 2022 5.74 5.99 5.55 5.55
1172 NASDAQ FENC Mon, May 9, 2022 5.70 5.85 5.59 5.80
1171 NASDAQ FENC Fri, May 6, 2022 5.88 5.95 5.72 5.76
1170 NASDAQ FENC Thu, May 5, 2022 6.08 6.13 5.81 5.82
1169 NASDAQ FENC Wed, May 4, 2022 5.99 6.20 5.92 6.20
1168 NASDAQ FENC Tue, May 3, 2022 6.07 6.20 5.99 6.00
1167 NASDAQ FENC Mon, May 2, 2022 5.76 6.35 5.60 6.15
1166 NASDAQ FENC Fri, Apr 29, 2022 5.92 5.92 5.66 5.78
1165 NASDAQ FENC Thu, Apr 28, 2022 5.68 5.99 5.41 5.95
1164 NASDAQ FENC Wed, Apr 27, 2022 6.17 6.29 5.58 5.68
1163 NASDAQ FENC Tue, Apr 26, 2022 5.98 6.27 5.86 6.26
1162 NASDAQ FENC Mon, Apr 25, 2022 6.00 6.06 5.77 5.96
1161 NASDAQ FENC Fri, Apr 22, 2022 6.01 6.14 5.91 5.97
1160 NASDAQ FENC Thu, Apr 21, 2022 6.14 6.40 5.98 5.98
1159 NASDAQ FENC Wed, Apr 20, 2022 6.14 6.38 6.05 6.08
1158 NASDAQ FENC Tue, Apr 19, 2022 6.07 6.18 5.70 6.08
1157 NASDAQ FENC Mon, Apr 18, 2022 6.26 6.29 6.00 6.14
1156 NASDAQ FENC Thu, Apr 14, 2022 6.38 6.40 6.20 6.20
1155 NASDAQ FENC Wed, Apr 13, 2022 6.32 6.40 6.24 6.30
1154 NASDAQ FENC Tue, Apr 12, 2022 6.04 6.38 5.93 6.30
1153 NASDAQ FENC Mon, Apr 11, 2022 6.38 6.38 5.96 5.99
1152 NASDAQ FENC Fri, Apr 8, 2022 6.22 6.55 6.00 6.33
1151 NASDAQ FENC Thu, Apr 7, 2022 6.04 6.30 5.88 6.29
1150 NASDAQ FENC Wed, Apr 6, 2022 5.96 6.13 5.90 6.09
1149 NASDAQ FENC Tue, Apr 5, 2022 5.99 6.00 5.82 5.86
1148 NASDAQ FENC Mon, Apr 4, 2022 5.91 6.00 5.84 5.90
1147 NASDAQ FENC Fri, Apr 1, 2022 5.54 5.99 5.54 5.90
1146 NASDAQ FENC Thu, Mar 31, 2022 5.79 5.83 5.59 5.60
1145 NASDAQ FENC Wed, Mar 30, 2022 5.82 6.00 5.82 5.83
1144 NASDAQ FENC Tue, Mar 29, 2022 5.93 6.00 5.85 5.89
1143 NASDAQ FENC Mon, Mar 28, 2022 6.05 6.05 5.78 5.85
1142 NASDAQ FENC Fri, Mar 25, 2022 5.94 5.96 5.70 5.93
1141 NASDAQ FENC Thu, Mar 24, 2022 6.08 6.20 5.65 5.69
1140 NASDAQ FENC Wed, Mar 23, 2022 6.12 6.37 5.91 6.08
1139 NASDAQ FENC Tue, Mar 22, 2022 5.83 6.25 5.75 6.07
1138 NASDAQ FENC Mon, Mar 21, 2022 5.56 5.88 5.51 5.88
1137 NASDAQ FENC Fri, Mar 18, 2022 5.42 5.63 5.40 5.58
1136 NASDAQ FENC Thu, Mar 17, 2022 5.26 5.47 5.26 5.38
1135 NASDAQ FENC Wed, Mar 16, 2022 5.20 5.34 5.20 5.29
1134 NASDAQ FENC Tue, Mar 15, 2022 5.13 5.20 4.89 5.20
1133 NASDAQ FENC Mon, Mar 14, 2022 5.53 5.53 5.08 5.12
1132 NASDAQ FENC Fri, Mar 11, 2022 5.29 5.49 5.24 5.47
1131 NASDAQ FENC Thu, Mar 10, 2022 5.32 5.32 5.11 5.29
1130 NASDAQ FENC Wed, Mar 9, 2022 5.15 5.31 5.07 5.21
1129 NASDAQ FENC Tue, Mar 8, 2022 5.09 5.18 4.82 5.17
1128 NASDAQ FENC Mon, Mar 7, 2022 4.84 5.20 4.84 5.10
1127 NASDAQ FENC Fri, Mar 4, 2022 5.31 5.48 5.07 5.08
1126 NASDAQ FENC Thu, Mar 3, 2022 5.51 5.56 5.37 5.46
1125 NASDAQ FENC Wed, Mar 2, 2022 5.57 5.66 5.51 5.51
1124 NASDAQ FENC Tue, Mar 1, 2022 5.70 5.78 5.48 5.56
1123 NASDAQ FENC Mon, Feb 28, 2022 5.17 5.60 5.08 5.59
1122 NASDAQ FENC Fri, Feb 25, 2022 5.06 5.58 5.02 5.43
1121 NASDAQ FENC Thu, Feb 24, 2022 4.79 5.19 4.64 5.09
1120 NASDAQ FENC Wed, Feb 23, 2022 5.00 5.03 4.78 4.96
1119 NASDAQ FENC Tue, Feb 22, 2022 4.87 4.97 4.75 4.96
1118 NASDAQ FENC Fri, Feb 18, 2022 4.83 4.88 4.78 4.87
1117 NASDAQ FENC Thu, Feb 17, 2022 4.96 5.02 4.72 4.88
1116 NASDAQ FENC Wed, Feb 16, 2022 4.81 4.86 4.68 4.86
1115 NASDAQ FENC Tue, Feb 15, 2022 4.80 4.92 4.76 4.86
1114 NASDAQ FENC Mon, Feb 14, 2022 4.97 4.99 4.66 4.72
1113 NASDAQ FENC Fri, Feb 11, 2022 4.70 5.21 4.70 5.00
1112 NASDAQ FENC Thu, Feb 10, 2022 4.91 5.50 4.91 5.11
1111 NASDAQ FENC Wed, Feb 9, 2022 4.87 5.00 4.87 4.98
1110 NASDAQ FENC Tue, Feb 8, 2022 4.76 4.94 4.76 4.87
1109 NASDAQ FENC Mon, Feb 7, 2022 4.76 4.90 4.74 4.90
1108 NASDAQ FENC Fri, Feb 4, 2022 4.70 4.83 4.58 4.77
1107 NASDAQ FENC Thu, Feb 3, 2022 4.70 4.70 4.60 4.68
1106 NASDAQ FENC Wed, Feb 2, 2022 4.90 4.95 4.72 4.78
1105 NASDAQ FENC Tue, Feb 1, 2022 4.70 4.93 4.70 4.88
1104 NASDAQ FENC Mon, Jan 31, 2022 4.18 4.95 4.16 4.65
1103 NASDAQ FENC Fri, Jan 28, 2022 4.24 4.42 4.24 4.42
1102 NASDAQ FENC Thu, Jan 27, 2022 4.71 4.73 4.29 4.29
1101 NASDAQ FENC Wed, Jan 26, 2022 4.69 4.82 4.46 4.64
1100 NASDAQ FENC Tue, Jan 25, 2022 4.36 4.62 4.35 4.60
1099 NASDAQ FENC Mon, Jan 24, 2022 4.59 4.60 4.11 4.55
1098 NASDAQ FENC Fri, Jan 21, 2022 4.58 4.59 4.28 4.39
1097 NASDAQ FENC Thu, Jan 20, 2022 4.56 4.70 4.53 4.64
1096 NASDAQ FENC Wed, Jan 19, 2022 4.61 4.61 4.44 4.48
1095 NASDAQ FENC Tue, Jan 18, 2022 4.63 4.70 4.50 4.60
1094 NASDAQ FENC Fri, Jan 14, 2022 4.45 4.73 4.45 4.63
1093 NASDAQ FENC Thu, Jan 13, 2022 4.57 4.78 4.45 4.68
1092 NASDAQ FENC Wed, Jan 12, 2022 4.55 4.83 4.55 4.75
1091 NASDAQ FENC Tue, Jan 11, 2022 4.46 4.79 4.34 4.78
1090 NASDAQ FENC Mon, Jan 10, 2022 4.35 4.54 4.31 4.49
1089 NASDAQ FENC Fri, Jan 7, 2022 4.26 4.56 4.26 4.52
1088 NASDAQ FENC Thu, Jan 6, 2022 4.23 4.53 4.18 4.40
1087 NASDAQ FENC Wed, Jan 5, 2022 4.46 4.60 4.35 4.41
1086 NASDAQ FENC Tue, Jan 4, 2022 4.59 4.59 4.30 4.52
1085 NASDAQ FENC Mon, Jan 3, 2022 4.39 4.60 4.37 4.58
1084 NASDAQ FENC Fri, Dec 31, 2021 4.33 4.51 4.30 4.40
1083 NASDAQ FENC Thu, Dec 30, 2021 4.23 4.50 4.23 4.38
1082 NASDAQ FENC Wed, Dec 29, 2021 4.23 4.30 4.14 4.22
1081 NASDAQ FENC Tue, Dec 28, 2021 4.26 4.36 4.14 4.18
1080 NASDAQ FENC Mon, Dec 27, 2021 4.47 4.53 4.14 4.32
1079 NASDAQ FENC Thu, Dec 23, 2021 4.30 4.57 4.27 4.49
1078 NASDAQ FENC Wed, Dec 22, 2021 4.17 4.40 4.10 4.31
1077 NASDAQ FENC Tue, Dec 21, 2021 4.18 4.27 4.05 4.21
1076 NASDAQ FENC Mon, Dec 20, 2021 4.15 4.29 4.03 4.21
1075 NASDAQ FENC Fri, Dec 17, 2021 4.01 4.21 3.97 4.08
1074 NASDAQ FENC Thu, Dec 16, 2021 4.27 4.29 3.96 4.02
1073 NASDAQ FENC Wed, Dec 15, 2021 4.05 4.34 4.05 4.28
1072 NASDAQ FENC Tue, Dec 14, 2021 4.13 4.17 4.05 4.08
1071 NASDAQ FENC Mon, Dec 13, 2021 4.10 4.23 4.04 4.18
1070 NASDAQ FENC Fri, Dec 10, 2021 4.14 4.24 4.11 4.13
1069 NASDAQ FENC Thu, Dec 9, 2021 4.25 4.29 4.10 4.14
1068 NASDAQ FENC Wed, Dec 8, 2021 4.33 4.35 4.13 4.26
1067 NASDAQ FENC Tue, Dec 7, 2021 4.20 4.42 4.19 4.29
1066 NASDAQ FENC Mon, Dec 6, 2021 4.50 4.50 4.10 4.19
1065 NASDAQ FENC Fri, Dec 3, 2021 4.31 4.52 4.27 4.43
1064 NASDAQ FENC Thu, Dec 2, 2021 3.95 4.32 3.89 4.25
1063 NASDAQ FENC Wed, Dec 1, 2021 4.44 4.44 3.82 3.89
1062 NASDAQ FENC Tue, Nov 30, 2021 4.39 4.59 4.20 4.39
1061 NASDAQ FENC Mon, Nov 29, 2021 4.94 5.20 4.69 4.78
1060 NASDAQ FENC Fri, Nov 26, 2021 9.83 9.94 9.28 9.64
1059 NASDAQ FENC Wed, Nov 24, 2021 9.80 9.94 9.49 9.85
1058 NASDAQ FENC Tue, Nov 23, 2021 10.05 10.05 9.34 9.74
1057 NASDAQ FENC Mon, Nov 22, 2021 9.93 10.01 9.72 10.01
1056 NASDAQ FENC Fri, Nov 19, 2021 9.85 9.89 9.71 9.83
1055 NASDAQ FENC Thu, Nov 18, 2021 9.89 9.95 9.75 9.85
1054 NASDAQ FENC Wed, Nov 17, 2021 9.74 9.85 9.61 9.75
1053 NASDAQ FENC Tue, Nov 16, 2021 9.65 9.84 9.59 9.71
1052 NASDAQ FENC Mon, Nov 15, 2021 9.63 9.82 9.51 9.65
1051 NASDAQ FENC Fri, Nov 12, 2021 9.30 10.08 9.29 9.53
1050 NASDAQ FENC Thu, Nov 11, 2021 9.34 9.43 9.21 9.35
1049 NASDAQ FENC Wed, Nov 10, 2021 9.37 9.58 9.20 9.28
1048 NASDAQ FENC Tue, Nov 9, 2021 9.40 9.45 9.21 9.37
1047 NASDAQ FENC Mon, Nov 8, 2021 9.32 9.44 9.28 9.31
1046 NASDAQ FENC Fri, Nov 5, 2021 9.38 9.48 9.20 9.35
1045 NASDAQ FENC Thu, Nov 4, 2021 9.55 9.60 9.22 9.31
1044 NASDAQ FENC Wed, Nov 3, 2021 9.70 9.70 9.40 9.58
1043 NASDAQ FENC Tue, Nov 2, 2021 9.53 9.74 9.33 9.74
1042 NASDAQ FENC Mon, Nov 1, 2021 9.25 9.75 9.04 9.49
1041 NASDAQ FENC Fri, Oct 29, 2021 9.00 9.42 9.00 9.26
1040 NASDAQ FENC Thu, Oct 28, 2021 9.03 9.03 8.79 8.97
1039 NASDAQ FENC Wed, Oct 27, 2021 9.18 9.20 8.91 9.05
1038 NASDAQ FENC Tue, Oct 26, 2021 8.73 9.18 8.73 9.15
1037 NASDAQ FENC Mon, Oct 25, 2021 8.76 9.00 8.68 8.88
1036 NASDAQ FENC Fri, Oct 22, 2021 8.82 8.84 8.72 8.76
1035 NASDAQ FENC Thu, Oct 21, 2021 9.05 9.05 8.79 8.79
1034 NASDAQ FENC Wed, Oct 20, 2021 8.90 9.05 8.74 9.05
1033 NASDAQ FENC Tue, Oct 19, 2021 8.67 8.95 8.66 8.89
1032 NASDAQ FENC Mon, Oct 18, 2021 8.54 9.19 8.50 8.74
1031 NASDAQ FENC Fri, Oct 15, 2021 9.36 9.45 9.05 9.19
1030 NASDAQ FENC Thu, Oct 14, 2021 9.35 9.49 9.24 9.35
1029 NASDAQ FENC Wed, Oct 13, 2021 9.45 9.60 9.26 9.36
1028 NASDAQ FENC Tue, Oct 12, 2021 9.36 9.48 9.28 9.48
1027 NASDAQ FENC Mon, Oct 11, 2021 9.32 9.44 9.25 9.29
1026 NASDAQ FENC Fri, Oct 8, 2021 9.23 9.40 9.06 9.28
1025 NASDAQ FENC Thu, Oct 7, 2021 9.32 9.48 9.18 9.18
1024 NASDAQ FENC Wed, Oct 6, 2021 9.33 9.45 9.18 9.36
1023 NASDAQ FENC Tue, Oct 5, 2021 9.16 9.44 9.10 9.41
1022 NASDAQ FENC Mon, Oct 4, 2021 9.26 9.37 9.09 9.11
1021 NASDAQ FENC Fri, Oct 1, 2021 9.43 9.47 9.15 9.32
1020 NASDAQ FENC Thu, Sep 30, 2021 9.35 9.50 9.05 9.42
1019 NASDAQ FENC Wed, Sep 29, 2021 9.69 9.72 9.17 9.28
1018 NASDAQ FENC Tue, Sep 28, 2021 9.36 9.83 9.35 9.62
1017 NASDAQ FENC Mon, Sep 27, 2021 9.40 9.40 9.30 9.35
1016 NASDAQ FENC Fri, Sep 24, 2021 9.31 9.55 8.96 9.39
1015 NASDAQ FENC Thu, Sep 23, 2021 8.79 9.50 8.79 9.40
1014 NASDAQ FENC Wed, Sep 22, 2021 8.74 8.79 8.61 8.73
1013 NASDAQ FENC Tue, Sep 21, 2021 8.62 8.73 8.20 8.61
1012 NASDAQ FENC Mon, Sep 20, 2021 8.30 8.64 8.14 8.50
1011 NASDAQ FENC Fri, Sep 17, 2021 8.57 8.67 8.39 8.46
1010 NASDAQ FENC Thu, Sep 16, 2021 8.61 8.71 8.50 8.52
1009 NASDAQ FENC Wed, Sep 15, 2021 8.28 8.77 8.21 8.64
1008 NASDAQ FENC Tue, Sep 14, 2021 8.30 8.74 8.21 8.22
1007 NASDAQ FENC Mon, Sep 13, 2021 8.18 8.75 8.12 8.68
1006 NASDAQ FENC Fri, Sep 10, 2021 7.93 8.23 7.87 8.19
1005 NASDAQ FENC Thu, Sep 9, 2021 8.00 8.00 7.86 7.93
1004 NASDAQ FENC Wed, Sep 8, 2021 8.00 8.00 7.85 7.88
1003 NASDAQ FENC Tue, Sep 7, 2021 7.99 8.14 7.87 8.04
1002 NASDAQ FENC Fri, Sep 3, 2021 7.99 8.00 7.80 7.94
1001 NASDAQ FENC Thu, Sep 2, 2021 7.86 8.22 7.86 8.05
1000 NASDAQ FENC Wed, Sep 1, 2021 7.85 7.97 7.76 7.86
999 NASDAQ FENC Tue, Aug 31, 2021 7.91 8.12 7.81 7.92
998 NASDAQ FENC Mon, Aug 30, 2021 8.00 8.12 7.77 7.86
997 NASDAQ FENC Fri, Aug 27, 2021 7.99 8.21 7.62 8.15
996 NASDAQ FENC Thu, Aug 26, 2021 8.02 8.19 7.79 7.97
995 NASDAQ FENC Wed, Aug 25, 2021 7.62 8.12 7.62 7.99
994 NASDAQ FENC Tue, Aug 24, 2021 7.60 7.73 7.32 7.72
993 NASDAQ FENC Mon, Aug 23, 2021 7.00 7.67 6.96 7.54
992 NASDAQ FENC Fri, Aug 20, 2021 6.80 7.03 6.80 6.97
991 NASDAQ FENC Thu, Aug 19, 2021 6.84 6.90 6.75 6.82
990 NASDAQ FENC Wed, Aug 18, 2021 6.84 7.08 6.82 6.88
989 NASDAQ FENC Tue, Aug 17, 2021 6.88 7.10 6.78 6.90
988 NASDAQ FENC Mon, Aug 16, 2021 7.15 7.20 6.90 6.97
987 NASDAQ FENC Fri, Aug 13, 2021 7.16 7.26 7.07 7.13
986 NASDAQ FENC Thu, Aug 12, 2021 7.34 7.40 7.05 7.14
985 NASDAQ FENC Wed, Aug 11, 2021 7.05 7.34 6.93 7.34
984 NASDAQ FENC Tue, Aug 10, 2021 6.99 6.99 6.83 6.99
983 NASDAQ FENC Mon, Aug 9, 2021 6.75 7.08 6.70 6.97
982 NASDAQ FENC Fri, Aug 6, 2021 6.87 6.87 6.70 6.81
981 NASDAQ FENC Thu, Aug 5, 2021 6.61 7.00 6.57 6.88
980 NASDAQ FENC Wed, Aug 4, 2021 6.55 6.69 6.50 6.61
979 NASDAQ FENC Tue, Aug 3, 2021 6.70 6.70 6.51 6.62
978 NASDAQ FENC Mon, Aug 2, 2021 6.62 6.81 6.55 6.70
977 NASDAQ FENC Fri, Jul 30, 2021 6.54 6.57 6.45 6.51
976 NASDAQ FENC Thu, Jul 29, 2021 6.60 6.68 6.51 6.54
975 NASDAQ FENC Wed, Jul 28, 2021 6.64 6.70 6.50 6.61
974 NASDAQ FENC Tue, Jul 27, 2021 6.51 6.67 6.47 6.62
973 NASDAQ FENC Mon, Jul 26, 2021 6.58 6.66 6.45 6.54
972 NASDAQ FENC Fri, Jul 23, 2021 6.98 6.98 6.46 6.58
971 NASDAQ FENC Thu, Jul 22, 2021 6.85 6.94 6.58 6.71
970 NASDAQ FENC Wed, Jul 21, 2021 6.61 6.97 6.61 6.80
969 NASDAQ FENC Tue, Jul 20, 2021 6.51 6.64 6.45 6.61
968 NASDAQ FENC Mon, Jul 19, 2021 6.52 6.67 6.48 6.54
967 NASDAQ FENC Fri, Jul 16, 2021 6.48 6.68 6.48 6.58
966 NASDAQ FENC Thu, Jul 15, 2021 6.66 6.70 6.40 6.61
965 NASDAQ FENC Wed, Jul 14, 2021 6.98 6.98 6.63 6.67
964 NASDAQ FENC Tue, Jul 13, 2021 6.55 6.90 6.50 6.84
963 NASDAQ FENC Mon, Jul 12, 2021 6.57 6.84 6.47 6.52
962 NASDAQ FENC Fri, Jul 9, 2021 6.56 6.67 6.54 6.63
961 NASDAQ FENC Thu, Jul 8, 2021 6.53 6.74 6.46 6.55
960 NASDAQ FENC Wed, Jul 7, 2021 6.99 7.00 6.56 6.63
959 NASDAQ FENC Tue, Jul 6, 2021 7.23 7.29 6.96 6.97
958 NASDAQ FENC Fri, Jul 2, 2021 7.33 7.42 7.04 7.20
957 NASDAQ FENC Thu, Jul 1, 2021 7.25 7.34 7.08 7.31
956 NASDAQ FENC Wed, Jun 30, 2021 7.53 7.53 7.23 7.29
955 NASDAQ FENC Tue, Jun 29, 2021 7.80 7.82 7.48 7.52
954 NASDAQ FENC Mon, Jun 28, 2021 7.46 7.94 7.27 7.85
953 NASDAQ FENC Fri, Jun 25, 2021 7.22 7.64 6.98 7.39
952 NASDAQ FENC Thu, Jun 24, 2021 7.15 7.33 6.65 7.29
951 NASDAQ FENC Wed, Jun 23, 2021 6.95 7.00 6.60 6.78
950 NASDAQ FENC Tue, Jun 22, 2021 6.90 7.05 6.63 6.97
949 NASDAQ FENC Mon, Jun 21, 2021 6.55 6.79 6.46 6.63
948 NASDAQ FENC Fri, Jun 18, 2021 6.54 6.70 6.32 6.53
947 NASDAQ FENC Thu, Jun 17, 2021 6.54 6.73 6.54 6.65
946 NASDAQ FENC Wed, Jun 16, 2021 6.60 6.76 6.46 6.57
945 NASDAQ FENC Tue, Jun 15, 2021 6.70 6.77 6.55 6.62
944 NASDAQ FENC Mon, Jun 14, 2021 6.80 6.94 6.65 6.69
943 NASDAQ FENC Fri, Jun 11, 2021 6.87 6.93 6.67 6.77
942 NASDAQ FENC Thu, Jun 10, 2021 7.07 7.07 6.83 6.88
941 NASDAQ FENC Wed, Jun 9, 2021 6.98 7.07 6.94 7.05
940 NASDAQ FENC Tue, Jun 8, 2021 7.11 7.24 6.93 6.97
939 NASDAQ FENC Mon, Jun 7, 2021 7.44 7.47 6.73 7.08
938 NASDAQ FENC Fri, Jun 4, 2021 7.45 7.50 7.40 7.47
937 NASDAQ FENC Thu, Jun 3, 2021 6.92 7.49 6.85 7.39
936 NASDAQ FENC Wed, Jun 2, 2021 7.58 7.58 7.35 7.46
935 NASDAQ FENC Tue, Jun 1, 2021 7.78 7.78 7.47 7.53
934 NASDAQ FENC Fri, May 28, 2021 7.06 7.63 7.05 7.37
933 NASDAQ FENC Thu, May 27, 2021 6.93 7.00 6.75 6.91
932 NASDAQ FENC Wed, May 26, 2021 6.68 6.98 6.53 6.87
931 NASDAQ FENC Tue, May 25, 2021 6.75 6.85 6.60 6.61
930 NASDAQ FENC Mon, May 24, 2021 6.80 6.91 6.68 6.72
929 NASDAQ FENC Fri, May 21, 2021 6.88 6.90 6.64 6.78
928 NASDAQ FENC Thu, May 20, 2021 6.64 6.85 6.58 6.77
927 NASDAQ FENC Wed, May 19, 2021 6.66 6.72 6.45 6.65
926 NASDAQ FENC Tue, May 18, 2021 6.34 6.68 6.34 6.56
925 NASDAQ FENC Mon, May 17, 2021 6.24 6.43 6.23 6.32
924 NASDAQ FENC Fri, May 14, 2021 6.20 6.56 6.08 6.31
923 NASDAQ FENC Thu, May 13, 2021 5.98 6.23 5.93 6.20
922 NASDAQ FENC Wed, May 12, 2021 6.07 6.16 5.89 5.98
921 NASDAQ FENC Tue, May 11, 2021 5.84 6.21 5.80 6.07
920 NASDAQ FENC Mon, May 10, 2021 6.16 6.16 5.92 5.98
919 NASDAQ FENC Fri, May 7, 2021 6.10 6.27 5.96 6.17
918 NASDAQ FENC Thu, May 6, 2021 6.20 6.20 5.83 6.11
917 NASDAQ FENC Wed, May 5, 2021 6.01 6.24 5.95 6.18
916 NASDAQ FENC Tue, May 4, 2021 6.20 6.22 5.96 5.96
915 NASDAQ FENC Mon, May 3, 2021 6.28 6.48 6.12 6.20
914 NASDAQ FENC Fri, Apr 30, 2021 6.48 6.52 6.18 6.25
913 NASDAQ FENC Thu, Apr 29, 2021 6.72 6.85 6.46 6.50
912 NASDAQ FENC Wed, Apr 28, 2021 6.80 6.83 6.56 6.68
911 NASDAQ FENC Tue, Apr 27, 2021 7.08 7.08 6.65 6.87
910 NASDAQ FENC Mon, Apr 26, 2021 6.64 7.13 6.64 7.03
909 NASDAQ FENC Fri, Apr 23, 2021 6.89 7.00 6.79 6.86
908 NASDAQ FENC Thu, Apr 22, 2021 6.97 6.99 6.62 6.88
907 NASDAQ FENC Wed, Apr 21, 2021 6.42 6.95 6.22 6.91
906 NASDAQ FENC Tue, Apr 20, 2021 6.28 6.38 5.97 6.22
905 NASDAQ FENC Mon, Apr 19, 2021 6.51 6.55 6.18 6.26
904 NASDAQ FENC Fri, Apr 16, 2021 6.51 6.54 6.14 6.27
903 NASDAQ FENC Thu, Apr 15, 2021 6.53 6.53 6.37 6.43
902 NASDAQ FENC Wed, Apr 14, 2021 6.33 6.59 6.21 6.45
901 NASDAQ FENC Tue, Apr 13, 2021 6.10 6.41 5.96 6.32
900 NASDAQ FENC Mon, Apr 12, 2021 6.21 6.30 5.90 6.11
899 NASDAQ FENC Fri, Apr 9, 2021 6.41 6.43 6.17 6.28
898 NASDAQ FENC Thu, Apr 8, 2021 6.39 6.53 6.11 6.42
897 NASDAQ FENC Wed, Apr 7, 2021 6.96 6.96 6.31 6.41
896 NASDAQ FENC Tue, Apr 6, 2021 5.99 6.97 5.93 6.93
895 NASDAQ FENC Mon, Apr 5, 2021 6.32 6.32 5.95 5.99
894 NASDAQ FENC Thu, Apr 1, 2021 6.22 6.33 6.16 6.27
893 NASDAQ FENC Wed, Mar 31, 2021 6.48 6.57 6.16 6.21
892 NASDAQ FENC Tue, Mar 30, 2021 6.51 6.62 6.21 6.45
891 NASDAQ FENC Mon, Mar 29, 2021 6.19 6.39 5.90 6.21
890 NASDAQ FENC Fri, Mar 26, 2021 6.68 6.70 6.18 6.22
889 NASDAQ FENC Thu, Mar 25, 2021 6.36 6.60 6.26 6.60
888 NASDAQ FENC Wed, Mar 24, 2021 6.67 6.85 6.29 6.38
887 NASDAQ FENC Tue, Mar 23, 2021 7.31 7.31 6.50 6.61
886 NASDAQ FENC Mon, Mar 22, 2021 7.09 7.27 6.90 6.94
885 NASDAQ FENC Fri, Mar 19, 2021 7.23 7.30 7.09 7.12
884 NASDAQ FENC Thu, Mar 18, 2021 7.46 7.60 7.23 7.23
883 NASDAQ FENC Wed, Mar 17, 2021 7.61 7.61 7.45 7.48
882 NASDAQ FENC Tue, Mar 16, 2021 7.63 7.73 7.40 7.65
881 NASDAQ FENC Mon, Mar 15, 2021 7.65 7.67 7.45 7.62
880 NASDAQ FENC Fri, Mar 12, 2021 7.57 7.86 7.50 7.70
879 NASDAQ FENC Thu, Mar 11, 2021 7.59 8.02 7.53 7.60
878 NASDAQ FENC Wed, Mar 10, 2021 7.60 7.70 7.41 7.49
877 NASDAQ FENC Tue, Mar 9, 2021 7.38 7.62 7.32 7.46
876 NASDAQ FENC Mon, Mar 8, 2021 7.46 7.51 7.10 7.28
875 NASDAQ FENC Fri, Mar 5, 2021 6.96 7.51 6.73 7.34
874 NASDAQ FENC Thu, Mar 4, 2021 7.26 7.46 6.82 7.18
873 NASDAQ FENC Wed, Mar 3, 2021 7.33 7.84 7.20 7.66
872 NASDAQ FENC Tue, Mar 2, 2021 7.45 7.50 7.31 7.33
871 NASDAQ FENC Mon, Mar 1, 2021 7.44 7.49 7.10 7.47
870 NASDAQ FENC Fri, Feb 26, 2021 7.64 7.69 7.27 7.32
869 NASDAQ FENC Thu, Feb 25, 2021 7.87 8.02 7.44 7.64
868 NASDAQ FENC Wed, Feb 24, 2021 7.95 8.23 7.84 7.90
867 NASDAQ FENC Tue, Feb 23, 2021 8.13 8.25 7.85 7.94
866 NASDAQ FENC Mon, Feb 22, 2021 8.05 8.36 7.84 8.31
865 NASDAQ FENC Fri, Feb 19, 2021 7.77 8.14 7.77 8.08
864 NASDAQ FENC Thu, Feb 18, 2021 8.23 8.23 7.80 7.80
863 NASDAQ FENC Wed, Feb 17, 2021 7.98 8.32 7.92 8.25
862 NASDAQ FENC Tue, Feb 16, 2021 8.00 8.24 7.91 8.04
861 NASDAQ FENC Fri, Feb 12, 2021 8.20 8.33 7.96 8.05
860 NASDAQ FENC Thu, Feb 11, 2021 8.65 8.73 8.24 8.37
859 NASDAQ FENC Wed, Feb 10, 2021 8.61 8.84 8.35 8.55
858 NASDAQ FENC Tue, Feb 9, 2021 8.46 8.82 8.40 8.68
857 NASDAQ FENC Mon, Feb 8, 2021 8.19 8.64 8.19 8.59
856 NASDAQ FENC Fri, Feb 5, 2021 8.04 8.19 7.88 8.18
855 NASDAQ FENC Thu, Feb 4, 2021 7.84 8.00 7.80 7.97
854 NASDAQ FENC Wed, Feb 3, 2021 7.45 7.81 7.45 7.81
853 NASDAQ FENC Tue, Feb 2, 2021 7.38 7.58 7.27 7.53
852 NASDAQ FENC Mon, Feb 1, 2021 7.20 7.31 7.14 7.29
851 NASDAQ FENC Fri, Jan 29, 2021 7.32 7.49 7.05 7.20
850 NASDAQ FENC Thu, Jan 28, 2021 7.55 7.55 7.11 7.36
849 NASDAQ FENC Wed, Jan 27, 2021 7.53 7.83 7.30 7.43
848 NASDAQ FENC Tue, Jan 26, 2021 8.00 8.07 7.57 7.68
847 NASDAQ FENC Mon, Jan 25, 2021 8.14 8.19 7.86 8.09
846 NASDAQ FENC Fri, Jan 22, 2021 7.71 8.19 7.71 8.16
845 NASDAQ FENC Thu, Jan 21, 2021 7.70 7.88 7.57 7.81
844 NASDAQ FENC Wed, Jan 20, 2021 7.89 8.00 7.62 7.64
843 NASDAQ FENC Tue, Jan 19, 2021 7.54 7.95 7.47 7.91
842 NASDAQ FENC Fri, Jan 15, 2021 7.44 7.57 7.25 7.43
841 NASDAQ FENC Thu, Jan 14, 2021 7.57 7.73 7.37 7.39
840 NASDAQ FENC Wed, Jan 13, 2021 7.47 7.94 7.43 7.55
839 NASDAQ FENC Tue, Jan 12, 2021 7.32 7.49 7.28 7.44
838 NASDAQ FENC Mon, Jan 11, 2021 7.22 7.50 7.11 7.34
837 NASDAQ FENC Fri, Jan 8, 2021 7.50 7.57 7.23 7.49
836 NASDAQ FENC Thu, Jan 7, 2021 7.33 7.55 7.33 7.50
835 NASDAQ FENC Wed, Jan 6, 2021 7.50 7.61 7.07 7.33
834 NASDAQ FENC Tue, Jan 5, 2021 7.45 7.56 7.37 7.50
833 NASDAQ FENC Mon, Jan 4, 2021 7.49 7.55 7.25 7.46
832 NASDAQ FENC Thu, Dec 31, 2020 7.16 7.55 7.11 7.45
831 NASDAQ FENC Wed, Dec 30, 2020 7.05 7.36 7.05 7.14
830 NASDAQ FENC Tue, Dec 29, 2020 7.31 7.46 6.97 7.09
829 NASDAQ FENC Mon, Dec 28, 2020 7.23 7.50 7.17 7.38
828 NASDAQ FENC Thu, Dec 24, 2020 7.32 7.33 6.52 7.16
827 NASDAQ FENC Wed, Dec 23, 2020 7.33 7.51 7.26 7.32
826 NASDAQ FENC Tue, Dec 22, 2020 7.48 7.55 7.30 7.34
825 NASDAQ FENC Mon, Dec 21, 2020 7.23 7.50 7.22 7.42
824 NASDAQ FENC Fri, Dec 18, 2020 7.49 7.54 7.28 7.48
823 NASDAQ FENC Thu, Dec 17, 2020 7.44 7.51 7.29 7.42
822 NASDAQ FENC Wed, Dec 16, 2020 7.76 7.87 7.33 7.33
821 NASDAQ FENC Tue, Dec 15, 2020 7.71 7.86 7.47 7.73
820 NASDAQ FENC Mon, Dec 14, 2020 7.65 7.80 7.41 7.58
819 NASDAQ FENC Fri, Dec 11, 2020 7.67 7.67 7.56 7.61
818 NASDAQ FENC Thu, Dec 10, 2020 7.65 7.84 6.65 7.69
817 NASDAQ FENC Wed, Dec 9, 2020 8.31 8.31 7.66 7.72
816 NASDAQ FENC Tue, Dec 8, 2020 7.98 8.36 7.97 8.19
815 NASDAQ FENC Mon, Dec 7, 2020 8.04 8.30 7.94 8.08
814 NASDAQ FENC Fri, Dec 4, 2020 7.92 8.10 7.78 8.05
813 NASDAQ FENC Thu, Dec 3, 2020 7.68 8.06 7.68 7.85
812 NASDAQ FENC Wed, Dec 2, 2020 7.76 7.80 7.50 7.74
811 NASDAQ FENC Tue, Dec 1, 2020 7.94 7.95 7.77 7.83
810 NASDAQ FENC Mon, Nov 30, 2020 7.74 7.90 7.74 7.82
809 NASDAQ FENC Fri, Nov 27, 2020 7.80 7.80 7.71 7.74
808 NASDAQ FENC Wed, Nov 25, 2020 7.63 7.94 7.53 7.88
807 NASDAQ FENC Tue, Nov 24, 2020 7.81 7.81 7.54 7.64
806 NASDAQ FENC Mon, Nov 23, 2020 7.90 7.93 7.65 7.76
805 NASDAQ FENC Fri, Nov 20, 2020 7.93 8.01 7.82 7.96
804 NASDAQ FENC Thu, Nov 19, 2020 7.89 8.11 7.72 8.00
803 NASDAQ FENC Wed, Nov 18, 2020 8.09 8.15 7.90 7.92
802 NASDAQ FENC Tue, Nov 17, 2020 8.19 8.19 7.89 8.09
801 NASDAQ FENC Mon, Nov 16, 2020 8.69 8.75 7.81 8.20
800 NASDAQ FENC Fri, Nov 13, 2020 8.22 8.68 8.10 8.55
799 NASDAQ FENC Thu, Nov 12, 2020 8.47 8.47 8.02 8.22
798 NASDAQ FENC Wed, Nov 11, 2020 8.09 8.42 7.91 8.35
797 NASDAQ FENC Tue, Nov 10, 2020 8.05 8.28 7.77 8.01
796 NASDAQ FENC Mon, Nov 9, 2020 7.63 8.25 7.51 8.05
795 NASDAQ FENC Fri, Nov 6, 2020 8.03 8.03 7.46 7.47
794 NASDAQ FENC Thu, Nov 5, 2020 7.90 8.05 7.66 7.99
793 NASDAQ FENC Wed, Nov 4, 2020 7.86 8.20 7.75 8.03
792 NASDAQ FENC Tue, Nov 3, 2020 7.43 8.02 7.40 7.90
791 NASDAQ FENC Mon, Nov 2, 2020 7.43 7.52 6.86 7.33
790 NASDAQ FENC Fri, Oct 30, 2020 7.78 7.78 7.28 7.56
789 NASDAQ FENC Thu, Oct 29, 2020 7.28 7.84 7.13 7.72
788 NASDAQ FENC Wed, Oct 28, 2020 7.91 7.91 7.33 7.38
787 NASDAQ FENC Tue, Oct 27, 2020 7.34 8.11 7.24 8.05
786 NASDAQ FENC Mon, Oct 26, 2020 7.69 7.79 7.21 7.34
785 NASDAQ FENC Fri, Oct 23, 2020 7.70 7.78 7.67 7.71
784 NASDAQ FENC Thu, Oct 22, 2020 7.21 7.75 7.17 7.66
783 NASDAQ FENC Wed, Oct 21, 2020 7.28 7.38 7.17 7.30
782 NASDAQ FENC Tue, Oct 20, 2020 7.35 7.41 7.07 7.30
781 NASDAQ FENC Mon, Oct 19, 2020 7.66 7.72 7.22 7.25
780 NASDAQ FENC Fri, Oct 16, 2020 7.54 7.73 7.54 7.62
779 NASDAQ FENC Thu, Oct 15, 2020 7.23 7.75 7.07 7.59
778 NASDAQ FENC Wed, Oct 14, 2020 7.45 7.68 7.22 7.34
777 NASDAQ FENC Tue, Oct 13, 2020 7.40 7.61 7.30 7.40
776 NASDAQ FENC Mon, Oct 12, 2020 7.65 7.72 7.39 7.47
775 NASDAQ FENC Fri, Oct 9, 2020 8.10 8.17 7.55 7.59
774 NASDAQ FENC Thu, Oct 8, 2020 7.55 8.18 7.52 8.09
773 NASDAQ FENC Wed, Oct 7, 2020 7.07 7.56 7.01 7.50
772 NASDAQ FENC Tue, Oct 6, 2020 6.82 7.15 6.71 7.05
771 NASDAQ FENC Mon, Oct 5, 2020 6.08 6.80 6.08 6.72
770 NASDAQ FENC Fri, Oct 2, 2020 6.19 6.33 5.94 5.99
769 NASDAQ FENC Thu, Oct 1, 2020 6.10 6.35 6.06 6.25
768 NASDAQ FENC Wed, Sep 30, 2020 6.00 6.08 5.79 6.06
767 NASDAQ FENC Tue, Sep 29, 2020 5.87 6.03 5.69 5.97
766 NASDAQ FENC Mon, Sep 28, 2020 5.74 5.89 5.57 5.84
765 NASDAQ FENC Fri, Sep 25, 2020 5.78 5.91 5.64 5.73
764 NASDAQ FENC Thu, Sep 24, 2020 5.86 5.94 5.63 5.78
763 NASDAQ FENC Wed, Sep 23, 2020 6.09 6.16 5.79 5.82
762 NASDAQ FENC Tue, Sep 22, 2020 6.33 6.38 6.01 6.08
761 NASDAQ FENC Mon, Sep 21, 2020 6.48 6.57 6.12 6.38
760 NASDAQ FENC Fri, Sep 18, 2020 6.24 6.59 6.19 6.56
759 NASDAQ FENC Thu, Sep 17, 2020 6.08 6.28 6.03 6.16
758 NASDAQ FENC Wed, Sep 16, 2020 6.13 6.29 6.05 6.21
757 NASDAQ FENC Tue, Sep 15, 2020 5.88 6.27 5.81 6.10
756 NASDAQ FENC Mon, Sep 14, 2020 5.52 5.88 5.45 5.82
755 NASDAQ FENC Fri, Sep 11, 2020 5.76 5.81 5.26 5.42
754 NASDAQ FENC Thu, Sep 10, 2020 5.83 5.97 5.61 5.71
753 NASDAQ FENC Wed, Sep 9, 2020 5.33 5.89 5.33 5.84
752 NASDAQ FENC Tue, Sep 8, 2020 5.08 5.42 5.00 5.31
751 NASDAQ FENC Fri, Sep 4, 2020 5.26 5.32 4.80 5.19
750 NASDAQ FENC Thu, Sep 3, 2020 5.40 5.55 5.17 5.25
749 NASDAQ FENC Wed, Sep 2, 2020 5.33 5.43 5.08 5.42
748 NASDAQ FENC Tue, Sep 1, 2020 5.50 5.59 5.30 5.36
747 NASDAQ FENC Mon, Aug 31, 2020 5.46 5.59 5.33 5.48
746 NASDAQ FENC Fri, Aug 28, 2020 5.56 5.65 5.38 5.46
745 NASDAQ FENC Thu, Aug 27, 2020 5.60 5.77 5.32 5.56
744 NASDAQ FENC Wed, Aug 26, 2020 5.25 5.73 5.19 5.70
743 NASDAQ FENC Tue, Aug 25, 2020 5.30 5.37 5.12 5.23
742 NASDAQ FENC Mon, Aug 24, 2020 5.56 5.65 5.19 5.32
741 NASDAQ FENC Fri, Aug 21, 2020 5.63 5.64 5.36 5.59
740 NASDAQ FENC Thu, Aug 20, 2020 5.80 5.86 5.64 5.66
739 NASDAQ FENC Wed, Aug 19, 2020 5.90 5.96 5.70 5.83
738 NASDAQ FENC Tue, Aug 18, 2020 5.80 6.16 5.63 5.93
737 NASDAQ FENC Mon, Aug 17, 2020 5.68 5.89 5.62 5.83
736 NASDAQ FENC Fri, Aug 14, 2020 5.76 5.80 5.39 5.67
735 NASDAQ FENC Thu, Aug 13, 2020 6.17 6.22 5.62 5.67
734 NASDAQ FENC Wed, Aug 12, 2020 6.72 6.98 5.93 6.17
733 NASDAQ FENC Tue, Aug 11, 2020 6.50 6.99 6.16 6.66
732 NASDAQ FENC Mon, Aug 10, 2020 9.46 10.67 9.33 10.17
731 NASDAQ FENC Fri, Aug 7, 2020 8.70 9.09 8.56 9.01
730 NASDAQ FENC Thu, Aug 6, 2020 8.84 9.04 8.55 8.67
729 NASDAQ FENC Wed, Aug 5, 2020 9.00 9.10 8.51 8.74
728 NASDAQ FENC Tue, Aug 4, 2020 8.85 9.02 8.84 9.00
727 NASDAQ FENC Mon, Aug 3, 2020 8.62 8.99 8.57 8.80
726 NASDAQ FENC Fri, Jul 31, 2020 8.54 8.68 8.28 8.45
725 NASDAQ FENC Thu, Jul 30, 2020 8.24 8.89 8.21 8.33
724 NASDAQ FENC Wed, Jul 29, 2020 8.68 8.76 8.03 8.17
723 NASDAQ FENC Tue, Jul 28, 2020 8.82 8.90 8.63 8.67
722 NASDAQ FENC Mon, Jul 27, 2020 8.69 8.99 8.63 8.84
721 NASDAQ FENC Fri, Jul 24, 2020 8.76 8.88 8.51 8.68
720 NASDAQ FENC Thu, Jul 23, 2020 8.91 9.03 8.64 8.76
719 NASDAQ FENC Wed, Jul 22, 2020 8.84 8.97 8.65 8.89
718 NASDAQ FENC Tue, Jul 21, 2020 9.30 9.30 8.81 8.89
717 NASDAQ FENC Mon, Jul 20, 2020 9.44 9.59 9.05 9.16
716 NASDAQ FENC Fri, Jul 17, 2020 9.49 9.70 9.18 9.34
715 NASDAQ FENC Thu, Jul 16, 2020 9.21 9.49 9.06 9.42
714 NASDAQ FENC Wed, Jul 15, 2020 8.63 9.49 8.46 9.04
713 NASDAQ FENC Tue, Jul 14, 2020 8.21 8.55 7.94 8.48
712 NASDAQ FENC Mon, Jul 13, 2020 8.37 8.61 8.20 8.23
711 NASDAQ FENC Fri, Jul 10, 2020 8.20 8.40 8.07 8.27
710 NASDAQ FENC Thu, Jul 9, 2020 8.48 8.60 8.09 8.19
709 NASDAQ FENC Wed, Jul 8, 2020 8.09 8.53 7.95 8.50
708 NASDAQ FENC Tue, Jul 7, 2020 8.35 8.51 7.87 8.06
707 NASDAQ FENC Mon, Jul 6, 2020 8.33 8.37 7.86 8.32
706 NASDAQ FENC Thu, Jul 2, 2020 8.03 8.30 7.87 8.22
705 NASDAQ FENC Wed, Jul 1, 2020 8.32 8.45 7.93 8.09
704 NASDAQ FENC Tue, Jun 30, 2020 8.19 8.60 8.03 8.35
703 NASDAQ FENC Mon, Jun 29, 2020 9.12 9.14 8.10 8.18
702 NASDAQ FENC Fri, Jun 26, 2020 9.51 9.60 8.95 9.11
701 NASDAQ FENC Thu, Jun 25, 2020 9.27 9.75 9.22 9.39
700 NASDAQ FENC Wed, Jun 24, 2020 9.19 9.48 8.83 9.22
699 NASDAQ FENC Tue, Jun 23, 2020 9.48 9.48 9.10 9.19
698 NASDAQ FENC Mon, Jun 22, 2020 9.17 9.39 8.94 9.13
697 NASDAQ FENC Fri, Jun 19, 2020 9.60 9.70 8.88 9.10
696 NASDAQ FENC Thu, Jun 18, 2020 9.22 9.71 9.07 9.38
695 NASDAQ FENC Wed, Jun 17, 2020 9.17 9.20 8.91 9.20
694 NASDAQ FENC Tue, Jun 16, 2020 8.99 9.08 8.70 9.01
693 NASDAQ FENC Mon, Jun 15, 2020 8.44 8.96 8.44 8.83
692 NASDAQ FENC Fri, Jun 12, 2020 7.89 8.54 7.89 8.39
691 NASDAQ FENC Thu, Jun 11, 2020 7.79 7.98 7.60 7.69
690 NASDAQ FENC Wed, Jun 10, 2020 7.93 8.23 7.76 8.01
689 NASDAQ FENC Tue, Jun 9, 2020 8.00 8.27 7.85 7.99
688 NASDAQ FENC Mon, Jun 8, 2020 8.50 8.86 8.00 8.03
687 NASDAQ FENC Fri, Jun 5, 2020 8.06 8.85 7.78 8.33
686 NASDAQ FENC Thu, Jun 4, 2020 7.50 7.75 7.30 7.55
685 NASDAQ FENC Wed, Jun 3, 2020 7.51 7.53 7.36 7.50
684 NASDAQ FENC Tue, Jun 2, 2020 7.33 7.57 7.26 7.39
683 NASDAQ FENC Mon, Jun 1, 2020 7.39 7.75 7.29 7.29
682 NASDAQ FENC Fri, May 29, 2020 7.29 7.49 7.25 7.40
681 NASDAQ FENC Thu, May 28, 2020 7.47 7.54 7.25 7.32
680 NASDAQ FENC Wed, May 27, 2020 7.62 7.65 7.25 7.46
679 NASDAQ FENC Tue, May 26, 2020 7.62 7.74 7.44 7.58
678 NASDAQ FENC Fri, May 22, 2020 7.29 7.61 7.21 7.46
677 NASDAQ FENC Thu, May 21, 2020 7.22 7.49 7.20 7.25
676 NASDAQ FENC Wed, May 20, 2020 7.48 7.48 7.23 7.26
675 NASDAQ FENC Tue, May 19, 2020 7.41 7.50 7.25 7.40
674 NASDAQ FENC Mon, May 18, 2020 7.56 7.80 7.39 7.46
673 NASDAQ FENC Fri, May 15, 2020 7.24 7.58 7.14 7.34
672 NASDAQ FENC Thu, May 14, 2020 7.33 7.46 6.66 6.93
671 NASDAQ FENC Wed, May 13, 2020 7.45 7.64 6.91 7.07
670 NASDAQ FENC Tue, May 12, 2020 7.24 7.97 7.14 7.40
669 NASDAQ FENC Mon, May 11, 2020 6.63 7.47 6.50 7.20
668 NASDAQ FENC Fri, May 8, 2020 7.04 7.04 6.48 6.64
667 NASDAQ FENC Thu, May 7, 2020 6.59 6.96 6.45 6.70
666 NASDAQ FENC Wed, May 6, 2020 6.49 6.57 6.20 6.35
665 NASDAQ FENC Tue, May 5, 2020 6.60 6.91 6.44 6.50
664 NASDAQ FENC Mon, May 4, 2020 6.35 6.60 6.20 6.51
663 NASDAQ FENC Fri, May 1, 2020 6.23 6.57 6.17 6.32
662 NASDAQ FENC Thu, Apr 30, 2020 6.10 6.40 5.95 6.25
661 NASDAQ FENC Wed, Apr 29, 2020 7.40 7.48 7.02 7.23
660 NASDAQ FENC Tue, Apr 28, 2020 7.29 7.47 6.85 7.01
659 NASDAQ FENC Mon, Apr 27, 2020 7.64 7.70 7.20 7.20
658 NASDAQ FENC Fri, Apr 24, 2020 7.42 7.69 7.18 7.58
657 NASDAQ FENC Thu, Apr 23, 2020 7.77 7.78 7.34 7.49
656 NASDAQ FENC Wed, Apr 22, 2020 7.02 7.54 6.95 7.31
655 NASDAQ FENC Tue, Apr 21, 2020 7.00 7.20 6.75 7.14
654 NASDAQ FENC Mon, Apr 20, 2020 7.00 7.29 6.90 7.18
653 NASDAQ FENC Fri, Apr 17, 2020 7.00 7.15 6.91 6.99
652 NASDAQ FENC Thu, Apr 16, 2020 6.50 6.93 6.50 6.83
651 NASDAQ FENC Wed, Apr 15, 2020 7.00 7.36 6.34 6.34
650 NASDAQ FENC Tue, Apr 14, 2020 7.56 7.99 6.95 6.95
649 NASDAQ FENC Mon, Apr 13, 2020 6.85 7.45 6.57 7.23
648 NASDAQ FENC Thu, Apr 9, 2020 6.39 6.69 6.25 6.46
647 NASDAQ FENC Wed, Apr 8, 2020 6.23 6.60 6.21 6.35
646 NASDAQ FENC Tue, Apr 7, 2020 6.96 6.96 6.03 6.16
645 NASDAQ FENC Mon, Apr 6, 2020 5.34 7.25 5.29 6.64
644 NASDAQ FENC Fri, Apr 3, 2020 5.28 5.85 5.18 5.46
643 NASDAQ FENC Thu, Apr 2, 2020 5.58 5.90 5.34 5.43
642 NASDAQ FENC Wed, Apr 1, 2020 5.65 5.65 5.28 5.49
641 NASDAQ FENC Tue, Mar 31, 2020 5.83 5.96 5.65 5.94
640 NASDAQ FENC Mon, Mar 30, 2020 5.86 5.86 5.54 5.76
639 NASDAQ FENC Fri, Mar 27, 2020 5.94 5.94 5.51 5.79
638 NASDAQ FENC Thu, Mar 26, 2020 5.65 5.89 5.62 5.62
637 NASDAQ FENC Wed, Mar 25, 2020 5.66 5.94 5.48 5.72
636 NASDAQ FENC Tue, Mar 24, 2020 5.43 5.67 5.30 5.66
635 NASDAQ FENC Mon, Mar 23, 2020 5.34 5.34 4.92 5.26
634 NASDAQ FENC Fri, Mar 20, 2020 5.92 5.92 5.05 5.38
633 NASDAQ FENC Thu, Mar 19, 2020 4.89 5.65 4.82 5.60
632 NASDAQ FENC Wed, Mar 18, 2020 5.00 5.22 4.65 4.89
631 NASDAQ FENC Tue, Mar 17, 2020 5.50 5.63 4.97 5.32
630 NASDAQ FENC Mon, Mar 16, 2020 5.42 5.60 4.93 5.00
629 NASDAQ FENC Fri, Mar 13, 2020 5.70 5.87 5.33 5.84
628 NASDAQ FENC Thu, Mar 12, 2020 6.24 6.24 5.38 5.60
627 NASDAQ FENC Wed, Mar 11, 2020 6.51 7.27 6.15 6.63
626 NASDAQ FENC Tue, Mar 10, 2020 6.81 6.88 6.33 6.76
625 NASDAQ FENC Mon, Mar 9, 2020 7.22 7.22 6.62 6.81
624 NASDAQ FENC Fri, Mar 6, 2020 7.01 7.93 7.01 7.50
623 NASDAQ FENC Thu, Mar 5, 2020 7.01 7.57 7.00 7.57
622 NASDAQ FENC Wed, Mar 4, 2020 6.90 7.17 6.70 7.17
621 NASDAQ FENC Tue, Mar 3, 2020 6.99 7.30 6.26 6.97
620 NASDAQ FENC Mon, Mar 2, 2020 6.94 6.98 6.71 6.94
619 NASDAQ FENC Fri, Feb 28, 2020 6.80 6.93 6.69 6.85
618 NASDAQ FENC Thu, Feb 27, 2020 6.52 6.95 6.33 6.84
617 NASDAQ FENC Wed, Feb 26, 2020 6.94 6.95 6.50 6.65
616 NASDAQ FENC Tue, Feb 25, 2020 7.20 7.20 6.82 6.98
615 NASDAQ FENC Mon, Feb 24, 2020 7.30 7.54 6.97 7.10
614 NASDAQ FENC Fri, Feb 21, 2020 8.11 8.11 7.50 7.64
613 NASDAQ FENC Thu, Feb 20, 2020 8.12 8.12 7.61 8.10
612 NASDAQ FENC Wed, Feb 19, 2020 7.98 8.20 7.64 8.02
611 NASDAQ FENC Tue, Feb 18, 2020 7.80 8.03 7.55 7.95
610 NASDAQ FENC Fri, Feb 14, 2020 7.36 7.94 7.36 7.82
609 NASDAQ FENC Thu, Feb 13, 2020 7.44 7.60 7.14 7.55
608 NASDAQ FENC Wed, Feb 12, 2020 7.20 7.32 6.98 7.19
607 NASDAQ FENC Tue, Feb 11, 2020 7.26 7.48 6.97 7.17
606 NASDAQ FENC Mon, Feb 10, 2020 6.62 6.70 6.50 6.65
605 NASDAQ FENC Fri, Feb 7, 2020 6.49 6.61 6.45 6.61
604 NASDAQ FENC Thu, Feb 6, 2020 6.67 6.69 6.54 6.60
603 NASDAQ FENC Wed, Feb 5, 2020 6.65 6.70 6.52 6.69
602 NASDAQ FENC Tue, Feb 4, 2020 6.52 6.66 6.51 6.59
601 NASDAQ FENC Mon, Feb 3, 2020 6.59 6.70 6.51 6.53
600 NASDAQ FENC Fri, Jan 31, 2020 6.68 6.74 6.46 6.66
599 NASDAQ FENC Thu, Jan 30, 2020 6.23 6.49 6.18 6.38
598 NASDAQ FENC Wed, Jan 29, 2020 6.25 6.28 6.11 6.23
597 NASDAQ FENC Tue, Jan 28, 2020 6.13 6.25 6.10 6.25
596 NASDAQ FENC Mon, Jan 27, 2020 6.01 6.21 5.76 6.11
595 NASDAQ FENC Fri, Jan 24, 2020 6.44 6.44 6.10 6.12
594 NASDAQ FENC Thu, Jan 23, 2020 6.05 6.45 6.05 6.21
593 NASDAQ FENC Wed, Jan 22, 2020 6.36 6.36 6.10 6.15
592 NASDAQ FENC Tue, Jan 21, 2020 6.01 6.39 6.01 6.21
591 NASDAQ FENC Fri, Jan 17, 2020 6.43 6.51 6.07 6.18
590 NASDAQ FENC Thu, Jan 16, 2020 6.63 6.73 6.40 6.43
589 NASDAQ FENC Wed, Jan 15, 2020 6.92 6.92 6.60 6.65
588 NASDAQ FENC Tue, Jan 14, 2020 6.89 7.08 6.57 6.92
587 NASDAQ FENC Mon, Jan 13, 2020 7.25 8.40 6.87 6.88
586 NASDAQ FENC Fri, Jan 10, 2020 6.82 7.13 6.61 6.98
585 NASDAQ FENC Thu, Jan 9, 2020 6.40 6.59 6.40 6.48
584 NASDAQ FENC Wed, Jan 8, 2020 6.13 6.44 6.10 6.38
583 NASDAQ FENC Tue, Jan 7, 2020 6.30 6.46 6.26 6.39
582 NASDAQ FENC Mon, Jan 6, 2020 6.55 6.66 6.38 6.47
581 NASDAQ FENC Fri, Jan 3, 2020 6.53 6.63 6.50 6.56
580 NASDAQ FENC Thu, Jan 2, 2020 6.62 6.79 6.39 6.48
579 NASDAQ FENC Tue, Dec 31, 2019 6.29 6.69 6.26 6.49
578 NASDAQ FENC Mon, Dec 30, 2019 6.25 6.29 6.21 6.25
577 NASDAQ FENC Fri, Dec 27, 2019 6.25 6.31 6.10 6.23
576 NASDAQ FENC Thu, Dec 26, 2019 6.27 6.33 6.07 6.12
575 NASDAQ FENC Tue, Dec 24, 2019 5.96 6.15 5.92 6.13
574 NASDAQ FENC Mon, Dec 23, 2019 5.91 6.12 5.80 5.91
573 NASDAQ FENC Fri, Dec 20, 2019 5.99 6.12 5.77 5.91
572 NASDAQ FENC Thu, Dec 19, 2019 5.93 6.13 5.84 6.04
571 NASDAQ FENC Wed, Dec 18, 2019 5.90 6.21 5.88 5.95
570 NASDAQ FENC Tue, Dec 17, 2019 6.15 6.24 5.92 6.08
569 NASDAQ FENC Mon, Dec 16, 2019 6.10 6.29 6.01 6.07
568 NASDAQ FENC Fri, Dec 13, 2019 6.20 6.28 6.00 6.10
567 NASDAQ FENC Thu, Dec 12, 2019 6.10 6.24 6.05 6.22
566 NASDAQ FENC Wed, Dec 11, 2019 6.13 6.26 6.05 6.10
565 NASDAQ FENC Tue, Dec 10, 2019 6.22 6.30 6.09 6.20
564 NASDAQ FENC Mon, Dec 9, 2019 6.43 6.45 6.14 6.23
563 NASDAQ FENC Fri, Dec 6, 2019 6.39 6.40 6.22 6.34
562 NASDAQ FENC Thu, Dec 5, 2019 6.01 6.34 6.01 6.27
561 NASDAQ FENC Wed, Dec 4, 2019 6.13 6.49 6.04 6.04
560 NASDAQ FENC Tue, Dec 3, 2019 6.46 6.46 6.00 6.01
559 NASDAQ FENC Mon, Dec 2, 2019 6.42 6.68 6.07 6.24
558 NASDAQ FENC Fri, Nov 29, 2019 5.81 6.28 5.80 6.26
557 NASDAQ FENC Wed, Nov 27, 2019 5.97 6.05 5.85 5.85
556 NASDAQ FENC Tue, Nov 26, 2019 5.85 6.13 5.77 5.91
555 NASDAQ FENC Mon, Nov 25, 2019 5.75 6.21 5.57 5.81
554 NASDAQ FENC Fri, Nov 22, 2019 5.86 5.87 5.62 5.82
553 NASDAQ FENC Thu, Nov 21, 2019 5.43 5.96 5.34 5.81
552 NASDAQ FENC Wed, Nov 20, 2019 5.27 5.37 5.22 5.36
551 NASDAQ FENC Tue, Nov 19, 2019 5.10 5.32 5.10 5.23
550 NASDAQ FENC Mon, Nov 18, 2019 5.25 5.27 5.03 5.19
549 NASDAQ FENC Fri, Nov 15, 2019 5.19 5.39 5.17 5.30
548 NASDAQ FENC Thu, Nov 14, 2019 5.26 5.35 5.07 5.23
547 NASDAQ FENC Wed, Nov 13, 2019 5.29 5.46 5.24 5.24
546 NASDAQ FENC Tue, Nov 12, 2019 5.59 5.60 5.21 5.24
545 NASDAQ FENC Mon, Nov 11, 2019 5.44 5.77 5.08 5.35
544 NASDAQ FENC Fri, Nov 8, 2019 4.93 5.25 4.90 5.12
543 NASDAQ FENC Thu, Nov 7, 2019 4.91 5.40 4.72 5.05
542 NASDAQ FENC Wed, Nov 6, 2019 5.53 5.92 4.69 4.69
541 NASDAQ FENC Tue, Nov 5, 2019 5.30 5.58 5.30 5.44
540 NASDAQ FENC Mon, Nov 4, 2019 5.47 5.60 5.30 5.31
539 NASDAQ FENC Fri, Nov 1, 2019 5.40 5.49 5.26 5.39
538 NASDAQ FENC Thu, Oct 31, 2019 5.29 5.50 5.09 5.34
537 NASDAQ FENC Wed, Oct 30, 2019 5.29 5.30 5.05 5.15
536 NASDAQ FENC Tue, Oct 29, 2019 5.29 5.31 5.05 5.21
535 NASDAQ FENC Mon, Oct 28, 2019 4.95 5.32 4.90 5.13
534 NASDAQ FENC Fri, Oct 25, 2019 4.65 4.99 4.60 4.92
533 NASDAQ FENC Thu, Oct 24, 2019 4.69 4.70 4.61 4.68
532 NASDAQ FENC Wed, Oct 23, 2019 4.50 4.73 4.50 4.57
531 NASDAQ FENC Tue, Oct 22, 2019 4.65 4.82 4.38 4.61
530 NASDAQ FENC Mon, Oct 21, 2019 4.61 4.82 4.48 4.56
529 NASDAQ FENC Fri, Oct 18, 2019 4.40 4.62 4.40 4.56
528 NASDAQ FENC Thu, Oct 17, 2019 4.63 4.85 4.37 4.37
527 NASDAQ FENC Wed, Oct 16, 2019 4.50 4.75 4.48 4.61
526 NASDAQ FENC Tue, Oct 15, 2019 4.43 4.54 4.36 4.40
525 NASDAQ FENC Mon, Oct 14, 2019 4.32 4.61 4.30 4.41
524 NASDAQ FENC Fri, Oct 11, 2019 4.36 4.49 4.20 4.32
523 NASDAQ FENC Thu, Oct 10, 2019 4.27 4.75 4.25 4.29
522 NASDAQ FENC Wed, Oct 9, 2019 4.47 4.50 4.26 4.26
521 NASDAQ FENC Tue, Oct 8, 2019 4.57 4.92 4.25 4.25
520 NASDAQ FENC Mon, Oct 7, 2019 4.81 4.87 4.71 4.74
519 NASDAQ FENC Fri, Oct 4, 2019 4.68 4.86 4.58 4.65
518 NASDAQ FENC Thu, Oct 3, 2019 4.38 4.63 4.37 4.45
517 NASDAQ FENC Wed, Oct 2, 2019 4.37 4.48 4.20 4.37
516 NASDAQ FENC Tue, Oct 1, 2019 4.83 4.85 4.45 4.45
515 NASDAQ FENC Mon, Sep 30, 2019 4.83 4.97 4.80 4.81
514 NASDAQ FENC Fri, Sep 27, 2019 4.80 4.89 4.79 4.80
513 NASDAQ FENC Thu, Sep 26, 2019 4.92 4.97 4.80 4.81
512 NASDAQ FENC Wed, Sep 25, 2019 4.77 4.94 4.70 4.92
511 NASDAQ FENC Tue, Sep 24, 2019 4.85 5.00 4.83 4.83
510 NASDAQ FENC Mon, Sep 23, 2019 4.94 4.95 4.80 4.89
509 NASDAQ FENC Fri, Sep 20, 2019 4.85 4.92 4.85 4.89
508 NASDAQ FENC Thu, Sep 19, 2019 4.87 4.90 4.82 4.90
507 NASDAQ FENC Wed, Sep 18, 2019 4.87 4.87 4.75 4.80
506 NASDAQ FENC Tue, Sep 17, 2019 5.00 5.00 4.83 4.94
505 NASDAQ FENC Mon, Sep 16, 2019 4.91 4.98 4.82 4.95
504 NASDAQ FENC Fri, Sep 13, 2019 4.81 4.98 4.75 4.87
503 NASDAQ FENC Thu, Sep 12, 2019 4.85 4.85 4.80 4.80
502 NASDAQ FENC Wed, Sep 11, 2019 4.60 5.01 4.60 4.77
501 NASDAQ FENC Tue, Sep 10, 2019 4.65 4.83 4.50 4.71
500 NASDAQ FENC Mon, Sep 9, 2019 4.62 4.66 4.49 4.66
499 NASDAQ FENC Fri, Sep 6, 2019 4.64 4.74 4.43 4.74
498 NASDAQ FENC Thu, Sep 5, 2019 4.53 4.75 4.27 4.75
497 NASDAQ FENC Wed, Sep 4, 2019 4.54 4.59 4.35 4.51
496 NASDAQ FENC Tue, Sep 3, 2019 4.26 4.50 4.24 4.41
495 NASDAQ FENC Fri, Aug 30, 2019 4.35 4.46 4.30 4.30
494 NASDAQ FENC Thu, Aug 29, 2019 4.30 4.35 4.30 4.32
493 NASDAQ FENC Wed, Aug 28, 2019 4.25 4.25 4.11 4.20
492 NASDAQ FENC Tue, Aug 27, 2019 4.20 4.30 4.20 4.25
491 NASDAQ FENC Mon, Aug 26, 2019 4.14 4.17 4.05 4.11
490 NASDAQ FENC Fri, Aug 23, 2019 4.39 4.39 3.91 4.07
489 NASDAQ FENC Thu, Aug 22, 2019 4.47 4.51 4.41 4.41
488 NASDAQ FENC Wed, Aug 21, 2019 4.58 4.58 4.36 4.44
487 NASDAQ FENC Tue, Aug 20, 2019 4.50 4.56 4.36 4.48
486 NASDAQ FENC Mon, Aug 19, 2019 4.45 4.55 4.37 4.55
485 NASDAQ FENC Fri, Aug 16, 2019 4.36 4.49 4.31 4.35
484 NASDAQ FENC Thu, Aug 15, 2019 4.31 4.45 4.31 4.33
483 NASDAQ FENC Wed, Aug 14, 2019 4.48 4.67 4.30 4.30
482 NASDAQ FENC Tue, Aug 13, 2019 4.52 4.55 4.33 4.50
481 NASDAQ FENC Mon, Aug 12, 2019 4.88 4.88 4.38 4.54
480 NASDAQ FENC Fri, Aug 9, 2019 4.80 4.82 4.51 4.70
479 NASDAQ FENC Thu, Aug 8, 2019 4.42 4.93 4.42 4.77
478 NASDAQ FENC Wed, Aug 7, 2019 4.35 4.62 4.33 4.42
477 NASDAQ FENC Tue, Aug 6, 2019 4.34 4.65 4.34 4.41
476 NASDAQ FENC Mon, Aug 5, 2019 4.50 4.56 4.33 4.33
475 NASDAQ FENC Fri, Aug 2, 2019 4.73 4.80 4.57 4.67
474 NASDAQ FENC Thu, Aug 1, 2019 4.65 4.94 4.50 4.71
473 NASDAQ FENC Wed, Jul 31, 2019 4.56 4.91 4.42 4.68
472 NASDAQ FENC Tue, Jul 30, 2019 4.21 4.50 4.05 4.43
471 NASDAQ FENC Mon, Jul 29, 2019 4.08 4.34 4.08 4.15
470 NASDAQ FENC Fri, Jul 26, 2019 4.00 4.11 3.93 4.04
469 NASDAQ FENC Thu, Jul 25, 2019 3.87 4.12 3.87 4.09
468 NASDAQ FENC Wed, Jul 24, 2019 3.79 4.02 3.79 3.98
467 NASDAQ FENC Tue, Jul 23, 2019 4.05 4.24 3.88 3.97
466 NASDAQ FENC Mon, Jul 22, 2019 3.81 4.14 3.75 4.04
465 NASDAQ FENC Fri, Jul 19, 2019 3.87 4.08 3.83 3.85
464 NASDAQ FENC Thu, Jul 18, 2019 3.85 3.95 3.80 3.85
463 NASDAQ FENC Wed, Jul 17, 2019 3.97 4.05 3.88 3.92
462 NASDAQ FENC Tue, Jul 16, 2019 4.01 4.14 3.95 4.00
461 NASDAQ FENC Mon, Jul 15, 2019 4.25 4.27 4.04 4.10
460 NASDAQ FENC Fri, Jul 12, 2019 4.19 4.36 4.02 4.25
459 NASDAQ FENC Thu, Jul 11, 2019 4.15 4.35 4.00 4.14
458 NASDAQ FENC Wed, Jul 10, 2019 4.00 4.13 3.97 4.08
457 NASDAQ FENC Tue, Jul 9, 2019 4.03 4.09 3.97 4.03
456 NASDAQ FENC Mon, Jul 8, 2019 4.00 4.07 3.93 4.00
455 NASDAQ FENC Fri, Jul 5, 2019 3.93 4.17 3.93 4.09
454 NASDAQ FENC Wed, Jul 3, 2019 3.96 4.00 3.92 3.97
453 NASDAQ FENC Tue, Jul 2, 2019 3.81 4.03 3.81 3.96
452 NASDAQ FENC Mon, Jul 1, 2019 4.20 4.40 3.75 3.90
451 NASDAQ FENC Fri, Jun 28, 2019 3.81 4.49 3.59 4.00
450 NASDAQ FENC Thu, Jun 27, 2019 3.91 4.15 3.83 3.83
449 NASDAQ FENC Wed, Jun 26, 2019 3.92 3.92 3.67 3.72
448 NASDAQ FENC Tue, Jun 25, 2019 3.95 3.99 3.82 3.88
447 NASDAQ FENC Mon, Jun 24, 2019 4.08 4.09 3.87 3.91
446 NASDAQ FENC Fri, Jun 21, 2019 3.94 4.03 3.79 4.00
445 NASDAQ FENC Thu, Jun 20, 2019 4.13 4.13 3.82 3.98
444 NASDAQ FENC Wed, Jun 19, 2019 4.28 4.28 3.84 3.92
443 NASDAQ FENC Tue, Jun 18, 2019 4.09 4.53 4.05 4.26
442 NASDAQ FENC Mon, Jun 17, 2019 4.06 4.08 3.72 4.00
441 NASDAQ FENC Fri, Jun 14, 2019 3.74 4.20 3.71 4.00
440 NASDAQ FENC Thu, Jun 13, 2019 3.32 3.82 3.32 3.70
439 NASDAQ FENC Wed, Jun 12, 2019 3.53 3.55 3.26 3.30
438 NASDAQ FENC Tue, Jun 11, 2019 3.65 3.65 3.47 3.53
437 NASDAQ FENC Mon, Jun 10, 2019 3.59 3.99 3.57 3.68
436 NASDAQ FENC Fri, Jun 7, 2019 3.66 3.66 3.48 3.56
435 NASDAQ FENC Thu, Jun 6, 2019 3.80 3.80 3.60 3.64
434 NASDAQ FENC Wed, Jun 5, 2019 3.77 3.85 3.75 3.76
433 NASDAQ FENC Tue, Jun 4, 2019 3.86 3.97 3.71 3.79
432 NASDAQ FENC Mon, Jun 3, 2019 3.80 3.95 3.70 3.81
431 NASDAQ FENC Fri, May 31, 2019 3.70 3.81 3.67 3.75
430 NASDAQ FENC Thu, May 30, 2019 3.86 3.95 3.69 3.73
429 NASDAQ FENC Wed, May 29, 2019 3.90 4.14 3.86 3.89
428 NASDAQ FENC Tue, May 28, 2019 3.88 4.00 3.85 3.95
427 NASDAQ FENC Fri, May 24, 2019 3.98 4.00 3.85 3.91
426 NASDAQ FENC Thu, May 23, 2019 4.12 4.12 3.85 3.92
425 NASDAQ FENC Wed, May 22, 2019 4.06 4.13 3.96 4.11
424 NASDAQ FENC Tue, May 21, 2019 4.01 4.34 3.97 4.07
423 NASDAQ FENC Mon, May 20, 2019 4.01 4.03 3.94 3.96
422 NASDAQ FENC Fri, May 17, 2019 4.21 4.21 4.01 4.05
421 NASDAQ FENC Thu, May 16, 2019 4.26 4.27 4.12 4.27
420 NASDAQ FENC Wed, May 15, 2019 4.30 4.45 4.12 4.30
419 NASDAQ FENC Tue, May 14, 2019 4.04 4.24 4.01 4.23
418 NASDAQ FENC Mon, May 13, 2019 4.05 4.14 3.91 3.97
417 NASDAQ FENC Fri, May 10, 2019 4.20 4.36 4.09 4.17
416 NASDAQ FENC Thu, May 9, 2019 4.22 4.35 4.15 4.28
415 NASDAQ FENC Wed, May 8, 2019 4.30 4.46 4.15 4.26
414 NASDAQ FENC Tue, May 7, 2019 4.41 4.48 4.16 4.38
413 NASDAQ FENC Mon, May 6, 2019 4.35 4.56 4.35 4.42
412 NASDAQ FENC Fri, May 3, 2019 4.48 4.53 4.36 4.38
411 NASDAQ FENC Thu, May 2, 2019 4.47 4.60 4.35 4.41
410 NASDAQ FENC Wed, May 1, 2019 4.35 4.59 4.35 4.49
409 NASDAQ FENC Tue, Apr 30, 2019 4.51 4.55 4.35 4.45
408 NASDAQ FENC Mon, Apr 29, 2019 4.50 4.77 4.37 4.51
407 NASDAQ FENC Fri, Apr 26, 2019 4.50 4.57 4.35 4.49
406 NASDAQ FENC Thu, Apr 25, 2019 4.51 4.77 4.33 4.60
405 NASDAQ FENC Wed, Apr 24, 2019 4.54 4.65 4.30 4.50
404 NASDAQ FENC Tue, Apr 23, 2019 4.36 4.79 4.36 4.53
403 NASDAQ FENC Mon, Apr 22, 2019 4.45 4.88 4.42 4.46
402 NASDAQ FENC Thu, Apr 18, 2019 4.68 4.73 4.44 4.70
401 NASDAQ FENC Wed, Apr 17, 2019 4.70 4.74 4.56 4.72
400 NASDAQ FENC Tue, Apr 16, 2019 4.59 4.70 4.59 4.65
399 NASDAQ FENC Mon, Apr 15, 2019 4.88 4.90 4.45 4.58
398 NASDAQ FENC Fri, Apr 12, 2019 4.97 5.06 4.85 4.86
397 NASDAQ FENC Thu, Apr 11, 2019 4.95 5.14 4.90 4.93
396 NASDAQ FENC Wed, Apr 10, 2019 4.97 5.02 4.88 4.93
395 NASDAQ FENC Tue, Apr 9, 2019 4.98 5.09 4.87 4.90
394 NASDAQ FENC Mon, Apr 8, 2019 4.90 5.20 4.81 5.06
393 NASDAQ FENC Fri, Apr 5, 2019 5.48 5.48 4.65 4.84
392 NASDAQ FENC Thu, Apr 4, 2019 5.01 5.07 4.80 4.83
391 NASDAQ FENC Wed, Apr 3, 2019 5.05 5.09 4.92 5.01
390 NASDAQ FENC Tue, Apr 2, 2019 4.94 5.25 4.85 5.09
389 NASDAQ FENC Mon, Apr 1, 2019 4.85 5.01 4.75 4.90
388 NASDAQ FENC Fri, Mar 29, 2019 4.98 4.99 4.76 4.85
387 NASDAQ FENC Thu, Mar 28, 2019 4.62 4.91 4.61 4.87
386 NASDAQ FENC Wed, Mar 27, 2019 4.79 4.79 4.63 4.64
385 NASDAQ FENC Tue, Mar 26, 2019 5.14 5.17 4.68 4.72
384 NASDAQ FENC Mon, Mar 25, 2019 5.25 5.29 5.10 5.25
383 NASDAQ FENC Fri, Mar 22, 2019 5.40 5.40 5.20 5.25
382 NASDAQ FENC Thu, Mar 21, 2019 5.35 5.49 5.29 5.39
381 NASDAQ FENC Wed, Mar 20, 2019 5.50 5.62 5.38 5.49
380 NASDAQ FENC Tue, Mar 19, 2019 5.62 5.68 5.43 5.54
379 NASDAQ FENC Mon, Mar 18, 2019 5.80 5.93 5.43 5.70
378 NASDAQ FENC Fri, Mar 15, 2019 5.83 5.93 5.71 5.81
377 NASDAQ FENC Thu, Mar 14, 2019 6.01 6.10 5.67 5.83
376 NASDAQ FENC Wed, Mar 13, 2019 6.64 6.64 5.85 6.01
375 NASDAQ FENC Tue, Mar 12, 2019 6.71 6.97 6.69 6.85
374 NASDAQ FENC Mon, Mar 11, 2019 6.41 6.74 6.41 6.68
373 NASDAQ FENC Fri, Mar 8, 2019 6.56 7.04 6.30 6.37
372 NASDAQ FENC Thu, Mar 7, 2019 6.67 6.91 6.50 6.55
371 NASDAQ FENC Wed, Mar 6, 2019 7.08 7.08 6.67 6.68
370 NASDAQ FENC Tue, Mar 5, 2019 6.99 7.09 6.86 7.02
369 NASDAQ FENC Mon, Mar 4, 2019 6.89 7.19 6.83 6.98
368 NASDAQ FENC Fri, Mar 1, 2019 6.56 6.86 6.56 6.83
367 NASDAQ FENC Thu, Feb 28, 2019 6.76 6.76 6.60 6.65
366 NASDAQ FENC Wed, Feb 27, 2019 6.82 6.87 6.68 6.73
365 NASDAQ FENC Tue, Feb 26, 2019 7.10 7.14 6.83 6.85
364 NASDAQ FENC Mon, Feb 25, 2019 7.15 7.28 7.05 7.09
363 NASDAQ FENC Fri, Feb 22, 2019 7.09 7.12 6.88 7.04
362 NASDAQ FENC Thu, Feb 21, 2019 7.28 7.28 7.06 7.16
361 NASDAQ FENC Wed, Feb 20, 2019 7.55 7.58 7.15 7.18
360 NASDAQ FENC Tue, Feb 19, 2019 7.39 7.65 7.39 7.49
359 NASDAQ FENC Fri, Feb 15, 2019 7.51 7.64 7.35 7.58
358 NASDAQ FENC Thu, Feb 14, 2019 7.44 7.60 7.40 7.44
357 NASDAQ FENC Wed, Feb 13, 2019 7.00 7.46 6.94 7.43
356 NASDAQ FENC Tue, Feb 12, 2019 7.09 7.16 6.99 7.00
355 NASDAQ FENC Mon, Feb 11, 2019 7.12 7.12 6.88 7.08
354 NASDAQ FENC Fri, Feb 8, 2019 6.69 7.02 6.55 6.99
353 NASDAQ FENC Thu, Feb 7, 2019 6.88 6.88 6.50 6.66
352 NASDAQ FENC Wed, Feb 6, 2019 7.04 7.04 6.80 6.83
351 NASDAQ FENC Tue, Feb 5, 2019 6.83 7.29 6.83 6.95
350 NASDAQ FENC Mon, Feb 4, 2019 6.64 6.90 6.64 6.83
349 NASDAQ FENC Fri, Feb 1, 2019 6.64 6.70 6.48 6.56
348 NASDAQ FENC Thu, Jan 31, 2019 6.46 6.79 6.43 6.69
347 NASDAQ FENC Wed, Jan 30, 2019 6.65 6.65 6.23 6.52
346 NASDAQ FENC Tue, Jan 29, 2019 6.46 6.74 6.41 6.48
345 NASDAQ FENC Mon, Jan 28, 2019 6.68 6.78 6.37 6.49
344 NASDAQ FENC Fri, Jan 25, 2019 6.92 6.92 6.68 6.79
343 NASDAQ FENC Thu, Jan 24, 2019 6.77 7.09 6.64 6.81
342 NASDAQ FENC Wed, Jan 23, 2019 6.88 6.92 6.68 6.72
341 NASDAQ FENC Tue, Jan 22, 2019 6.97 7.06 6.81 6.85
340 NASDAQ FENC Fri, Jan 18, 2019 7.20 7.21 6.97 6.98
339 NASDAQ FENC Thu, Jan 17, 2019 7.06 7.29 7.05 7.21
338 NASDAQ FENC Wed, Jan 16, 2019 7.21 7.33 7.02 7.15
337 NASDAQ FENC Tue, Jan 15, 2019 7.03 7.29 7.01 7.13
336 NASDAQ FENC Mon, Jan 14, 2019 6.99 7.17 6.99 6.99
335 NASDAQ FENC Fri, Jan 11, 2019 7.00 7.06 6.99 7.05
334 NASDAQ FENC Thu, Jan 10, 2019 6.98 7.09 6.95 7.00
333 NASDAQ FENC Wed, Jan 9, 2019 7.44 7.44 7.01 7.12
332 NASDAQ FENC Tue, Jan 8, 2019 7.27 7.35 7.03 7.34
331 NASDAQ FENC Mon, Jan 7, 2019 6.85 7.38 6.85 7.14
330 NASDAQ FENC Fri, Jan 4, 2019 6.49 6.88 6.46 6.80
329 NASDAQ FENC Thu, Jan 3, 2019 6.53 6.53 6.23 6.44
328 NASDAQ FENC Wed, Jan 2, 2019 6.28 6.72 6.28 6.52
327 NASDAQ FENC Mon, Dec 31, 2018 6.26 6.45 6.04 6.38
326 NASDAQ FENC Fri, Dec 28, 2018 6.02 6.32 5.93 6.20
325 NASDAQ FENC Thu, Dec 27, 2018 6.10 6.20 5.83 6.00
324 NASDAQ FENC Wed, Dec 26, 2018 6.10 6.43 5.96 6.11
323 NASDAQ FENC Mon, Dec 24, 2018 6.20 6.40 6.08 6.15
322 NASDAQ FENC Fri, Dec 21, 2018 6.43 6.45 6.02 6.25
321 NASDAQ FENC Thu, Dec 20, 2018 5.75 6.45 5.50 6.43
320 NASDAQ FENC Wed, Dec 19, 2018 5.70 5.75 5.33 5.37
319 NASDAQ FENC Tue, Dec 18, 2018 5.85 5.86 5.54 5.66
318 NASDAQ FENC Mon, Dec 17, 2018 5.81 6.01 5.63 5.83
317 NASDAQ FENC Fri, Dec 14, 2018 5.98 6.01 5.71 5.91
316 NASDAQ FENC Thu, Dec 13, 2018 6.10 6.10 5.50 6.00
315 NASDAQ FENC Wed, Dec 12, 2018 6.11 6.52 5.98 6.05
314 NASDAQ FENC Tue, Dec 11, 2018 6.25 6.26 5.84 6.05
313 NASDAQ FENC Mon, Dec 10, 2018 6.17 6.23 5.91 6.18
312 NASDAQ FENC Fri, Dec 7, 2018 6.65 6.65 6.14 6.19
311 NASDAQ FENC Thu, Dec 6, 2018 6.50 6.64 6.33 6.61
310 NASDAQ FENC Tue, Dec 4, 2018 6.80 6.84 6.60 6.69
309 NASDAQ FENC Mon, Dec 3, 2018 6.79 6.81 6.37 6.80
308 NASDAQ FENC Fri, Nov 30, 2018 6.83 6.83 6.54 6.70
307 NASDAQ FENC Thu, Nov 29, 2018 6.97 6.97 6.73 6.77
306 NASDAQ FENC Wed, Nov 28, 2018 6.62 6.99 6.15 6.95
305 NASDAQ FENC Tue, Nov 27, 2018 6.72 6.85 6.61 6.65
304 NASDAQ FENC Mon, Nov 26, 2018 7.00 7.00 6.69 6.81
303 NASDAQ FENC Fri, Nov 23, 2018 6.99 6.99 6.84 6.98
302 NASDAQ FENC Wed, Nov 21, 2018 6.95 6.97 6.85 6.92
301 NASDAQ FENC Tue, Nov 20, 2018 6.67 7.04 6.52 6.75
300 NASDAQ FENC Mon, Nov 19, 2018 6.82 7.00 6.55 6.71
299 NASDAQ FENC Fri, Nov 16, 2018 7.31 7.31 6.80 6.93
298 NASDAQ FENC Thu, Nov 15, 2018 6.76 7.50 6.62 7.42
297 NASDAQ FENC Wed, Nov 14, 2018 6.91 6.91 5.94 6.77
296 NASDAQ FENC Tue, Nov 13, 2018 7.43 7.43 6.61 6.74
295 NASDAQ FENC Mon, Nov 12, 2018 7.57 7.60 7.05 7.09
294 NASDAQ FENC Fri, Nov 9, 2018 8.12 8.23 7.50 7.61
293 NASDAQ FENC Thu, Nov 8, 2018 7.58 8.23 7.55 8.11
292 NASDAQ FENC Wed, Nov 7, 2018 7.35 7.65 7.00 7.56
291 NASDAQ FENC Tue, Nov 6, 2018 7.48 7.63 7.29 7.35
290 NASDAQ FENC Mon, Nov 5, 2018 7.60 7.70 7.31 7.52
289 NASDAQ FENC Fri, Nov 2, 2018 7.50 7.61 7.40 7.55
288 NASDAQ FENC Thu, Nov 1, 2018 7.28 7.56 7.28 7.46
287 NASDAQ FENC Wed, Oct 31, 2018 6.97 7.38 6.97 7.28
286 NASDAQ FENC Tue, Oct 30, 2018 6.38 7.03 6.28 6.90
285 NASDAQ FENC Mon, Oct 29, 2018 7.04 7.13 6.31 6.42
284 NASDAQ FENC Fri, Oct 26, 2018 7.10 7.28 6.98 7.11
283 NASDAQ FENC Thu, Oct 25, 2018 6.96 7.28 6.88 7.23
282 NASDAQ FENC Wed, Oct 24, 2018 7.29 7.35 6.92 6.94
281 NASDAQ FENC Tue, Oct 23, 2018 7.27 7.39 7.13 7.26
280 NASDAQ FENC Mon, Oct 22, 2018 7.47 7.52 7.06 7.40
279 NASDAQ FENC Fri, Oct 19, 2018 7.60 7.77 7.45 7.47
278 NASDAQ FENC Thu, Oct 18, 2018 8.00 8.04 7.52 7.59
277 NASDAQ FENC Wed, Oct 17, 2018 7.79 7.96 7.70 7.91
276 NASDAQ FENC Tue, Oct 16, 2018 7.78 8.25 7.69 7.86
275 NASDAQ FENC Mon, Oct 15, 2018 7.79 7.79 7.64 7.73
274 NASDAQ FENC Fri, Oct 12, 2018 7.92 8.15 7.43 7.79
273 NASDAQ FENC Thu, Oct 11, 2018 7.37 8.02 7.35 7.71
272 NASDAQ FENC Wed, Oct 10, 2018 7.83 7.83 7.17 7.26
271 NASDAQ FENC Tue, Oct 9, 2018 7.87 8.03 7.80 7.83
270 NASDAQ FENC Mon, Oct 8, 2018 7.83 8.17 7.72 7.83
269 NASDAQ FENC Fri, Oct 5, 2018 8.17 8.23 7.80 7.91
268 NASDAQ FENC Thu, Oct 4, 2018 8.48 8.50 8.12 8.19
267 NASDAQ FENC Wed, Oct 3, 2018 8.08 8.59 7.91 8.39
266 NASDAQ FENC Tue, Oct 2, 2018 8.04 8.17 7.99 8.03
265 NASDAQ FENC Mon, Oct 1, 2018 8.22 8.46 7.99 8.01
264 NASDAQ FENC Fri, Sep 28, 2018 8.08 8.21 8.04 8.20
263 NASDAQ FENC Thu, Sep 27, 2018 8.24 8.26 8.02 8.13
262 NASDAQ FENC Wed, Sep 26, 2018 8.46 8.47 8.24 8.24
261 NASDAQ FENC Tue, Sep 25, 2018 8.23 8.52 8.17 8.46
260 NASDAQ FENC Mon, Sep 24, 2018 8.16 8.41 7.90 8.18
259 NASDAQ FENC Fri, Sep 21, 2018 8.16 8.34 8.08 8.14
258 NASDAQ FENC Thu, Sep 20, 2018 8.25 8.41 8.09 8.17
257 NASDAQ FENC Wed, Sep 19, 2018 8.31 8.46 8.22 8.23
256 NASDAQ FENC Tue, Sep 18, 2018 8.17 8.74 8.17 8.30
255 NASDAQ FENC Mon, Sep 17, 2018 8.46 8.47 8.00 8.22
254 NASDAQ FENC Fri, Sep 14, 2018 7.70 8.57 7.69 8.40
253 NASDAQ FENC Thu, Sep 13, 2018 7.81 8.10 7.75 7.84
252 NASDAQ FENC Wed, Sep 12, 2018 8.15 8.17 7.82 7.95
251 NASDAQ FENC Tue, Sep 11, 2018 8.57 8.65 8.06 8.20
250 NASDAQ FENC Mon, Sep 10, 2018 8.86 8.86 8.46 8.61
249 NASDAQ FENC Fri, Sep 7, 2018 8.89 8.99 8.70 8.79
248 NASDAQ FENC Thu, Sep 6, 2018 9.02 9.13 8.60 8.87
247 NASDAQ FENC Wed, Sep 5, 2018 9.26 9.50 8.80 8.98
246 NASDAQ FENC Tue, Sep 4, 2018 9.52 9.65 8.60 9.29
245 NASDAQ FENC Fri, Aug 31, 2018 9.94 9.99 9.35 9.52
244 NASDAQ FENC Thu, Aug 30, 2018 9.68 9.94 9.68 9.91
243 NASDAQ FENC Wed, Aug 29, 2018 9.80 9.85 9.59 9.72
242 NASDAQ FENC Tue, Aug 28, 2018 9.80 9.88 9.59 9.71
241 NASDAQ FENC Mon, Aug 27, 2018 9.80 9.96 9.68 9.74
240 NASDAQ FENC Fri, Aug 24, 2018 9.69 9.87 9.54 9.79
239 NASDAQ FENC Thu, Aug 23, 2018 9.99 10.08 9.38 9.68
238 NASDAQ FENC Wed, Aug 22, 2018 9.68 10.19 9.59 10.02
237 NASDAQ FENC Tue, Aug 21, 2018 9.56 9.76 9.51 9.67
236 NASDAQ FENC Mon, Aug 20, 2018 9.78 9.78 9.56 9.61
235 NASDAQ FENC Fri, Aug 17, 2018 9.97 9.97 9.52 9.73
234 NASDAQ FENC Thu, Aug 16, 2018 9.90 10.29 9.78 9.94
233 NASDAQ FENC Wed, Aug 15, 2018 10.47 10.47 9.80 9.85
232 NASDAQ FENC Tue, Aug 14, 2018 10.36 10.55 10.29 10.42
231 NASDAQ FENC Mon, Aug 13, 2018 10.11 10.61 9.79 10.44
230 NASDAQ FENC Fri, Aug 10, 2018 9.90 10.21 9.85 10.01
229 NASDAQ FENC Thu, Aug 9, 2018 9.51 10.04 9.50 9.90
228 NASDAQ FENC Wed, Aug 8, 2018 9.75 10.01 9.50 9.53
227 NASDAQ FENC Tue, Aug 7, 2018 9.80 9.94 9.35 9.81
226 NASDAQ FENC Mon, Aug 6, 2018 9.01 9.67 9.01 9.38
225 NASDAQ FENC Fri, Aug 3, 2018 9.20 9.20 8.90 9.03
224 NASDAQ FENC Thu, Aug 2, 2018 9.34 9.34 9.02 9.18
223 NASDAQ FENC Wed, Aug 1, 2018 9.15 9.43 9.11 9.34
222 NASDAQ FENC Tue, Jul 31, 2018 9.26 9.31 9.15 9.20
221 NASDAQ FENC Mon, Jul 30, 2018 9.00 9.40 8.92 9.28
220 NASDAQ FENC Fri, Jul 27, 2018 9.26 9.29 8.78 8.98
219 NASDAQ FENC Thu, Jul 26, 2018 9.18 9.49 9.18 9.26
218 NASDAQ FENC Wed, Jul 25, 2018 9.04 9.22 9.00 9.13
217 NASDAQ FENC Tue, Jul 24, 2018 9.18 9.18 8.82 8.99
216 NASDAQ FENC Mon, Jul 23, 2018 9.17 9.24 9.12 9.15
215 NASDAQ FENC Fri, Jul 20, 2018 9.20 9.35 9.20 9.21
214 NASDAQ FENC Thu, Jul 19, 2018 9.32 9.37 9.11 9.16
213 NASDAQ FENC Wed, Jul 18, 2018 9.35 9.46 9.20 9.30
212 NASDAQ FENC Tue, Jul 17, 2018 9.36 9.46 9.29 9.30
211 NASDAQ FENC Mon, Jul 16, 2018 9.66 9.66 9.26 9.39
210 NASDAQ FENC Fri, Jul 13, 2018 9.76 9.82 9.63 9.68
209 NASDAQ FENC Thu, Jul 12, 2018 9.66 9.86 9.57 9.81
208 NASDAQ FENC Wed, Jul 11, 2018 9.82 9.99 9.45 9.59
207 NASDAQ FENC Tue, Jul 10, 2018 10.10 10.20 9.76 9.89
206 NASDAQ FENC Mon, Jul 9, 2018 10.42 10.42 9.99 10.08
205 NASDAQ FENC Fri, Jul 6, 2018 10.85 11.00 10.07 10.35
204 NASDAQ FENC Thu, Jul 5, 2018 10.61 10.95 10.45 10.83
203 NASDAQ FENC Tue, Jul 3, 2018 10.26 10.67 10.08 10.54
202 NASDAQ FENC Mon, Jul 2, 2018 10.37 10.46 9.90 10.19
201 NASDAQ FENC Fri, Jun 29, 2018 10.33 10.47 10.19 10.44
200 NASDAQ FENC Thu, Jun 28, 2018 10.24 10.43 10.19 10.26
199 NASDAQ FENC Wed, Jun 27, 2018 10.58 10.58 10.07 10.24
198 NASDAQ FENC Tue, Jun 26, 2018 10.82 10.98 10.35 10.50
197 NASDAQ FENC Mon, Jun 25, 2018 11.00 11.81 10.36 10.74
196 NASDAQ FENC Fri, Jun 22, 2018 10.52 11.20 10.35 10.98
195 NASDAQ FENC Thu, Jun 21, 2018 11.01 11.25 10.34 10.43
194 NASDAQ FENC Wed, Jun 20, 2018 10.84 11.12 10.84 10.95
193 NASDAQ FENC Tue, Jun 19, 2018 10.78 11.03 10.53 10.96
192 NASDAQ FENC Mon, Jun 18, 2018 10.25 11.17 10.08 10.83
191 NASDAQ FENC Fri, Jun 15, 2018 10.40 10.42 10.01 10.05
190 NASDAQ FENC Thu, Jun 14, 2018 10.62 10.62 10.33 10.40
189 NASDAQ FENC Wed, Jun 13, 2018 10.52 10.62 10.07 10.61
188 NASDAQ FENC Tue, Jun 12, 2018 11.04 11.04 10.52 10.56
187 NASDAQ FENC Mon, Jun 11, 2018 10.78 11.05 10.60 11.02
186 NASDAQ FENC Fri, Jun 8, 2018 11.01 11.01 10.46 10.77
185 NASDAQ FENC Thu, Jun 7, 2018 11.37 11.37 10.79 10.93
184 NASDAQ FENC Wed, Jun 6, 2018 11.04 11.59 11.00 11.18
183 NASDAQ FENC Tue, Jun 5, 2018 11.59 11.73 10.67 10.94
182 NASDAQ FENC Mon, Jun 4, 2018 12.08 12.10 11.29 11.66
181 NASDAQ FENC Fri, Jun 1, 2018 11.62 12.07 11.56 12.03
180 NASDAQ FENC Thu, May 31, 2018 11.94 12.08 11.50 11.54
179 NASDAQ FENC Wed, May 30, 2018 11.42 12.51 11.01 11.69
178 NASDAQ FENC Tue, May 29, 2018 11.12 11.54 10.72 11.23
177 NASDAQ FENC Fri, May 25, 2018 11.15 11.49 10.85 11.12
176 NASDAQ FENC Thu, May 24, 2018 11.10 11.22 10.88 11.08
175 NASDAQ FENC Wed, May 23, 2018 10.75 11.51 10.70 11.24
174 NASDAQ FENC Tue, May 22, 2018 11.01 11.09 10.34 10.69
173 NASDAQ FENC Mon, May 21, 2018 11.14 11.52 10.94 11.11
172 NASDAQ FENC Fri, May 18, 2018 11.07 11.56 11.00 11.08
171 NASDAQ FENC Thu, May 17, 2018 11.22 11.60 10.91 11.06
170 NASDAQ FENC Wed, May 16, 2018 11.42 11.74 11.13 11.30
169 NASDAQ FENC Tue, May 15, 2018 11.60 11.80 11.28 11.35
168 NASDAQ FENC Mon, May 14, 2018 11.84 12.00 11.43 11.58
167 NASDAQ FENC Fri, May 11, 2018 11.56 11.84 11.37 11.69
166 NASDAQ FENC Thu, May 10, 2018 11.55 11.78 11.43 11.54
165 NASDAQ FENC Wed, May 9, 2018 11.99 12.30 11.44 11.67
164 NASDAQ FENC Tue, May 8, 2018 11.71 12.03 11.57 11.90
163 NASDAQ FENC Mon, May 7, 2018 12.11 12.70 11.72 11.87
162 NASDAQ FENC Fri, May 4, 2018 12.41 13.29 12.10 12.25
161 NASDAQ FENC Thu, May 3, 2018 12.66 12.84 12.01 12.49
160 NASDAQ FENC Wed, May 2, 2018 12.16 12.91 12.02 12.57
159 NASDAQ FENC Tue, May 1, 2018 12.50 13.44 11.97 12.22
158 NASDAQ FENC Mon, Apr 30, 2018 12.36 12.99 11.93 12.50
157 NASDAQ FENC Fri, Apr 27, 2018 12.52 13.40 12.03 12.16
156 NASDAQ FENC Thu, Apr 26, 2018 12.74 13.30 12.46 12.46
155 NASDAQ FENC Wed, Apr 25, 2018 13.09 13.54 12.65 12.81
154 NASDAQ FENC Tue, Apr 24, 2018 12.97 13.48 12.86 13.01
153 NASDAQ FENC Mon, Apr 23, 2018 13.42 13.44 12.88 13.06
152 NASDAQ FENC Fri, Apr 20, 2018 13.51 13.69 13.26 13.34
151 NASDAQ FENC Thu, Apr 19, 2018 13.75 13.90 13.36 13.44
150 NASDAQ FENC Wed, Apr 18, 2018 13.50 13.75 12.75 13.75
149 NASDAQ FENC Tue, Apr 17, 2018 13.75 13.75 13.05 13.56
148 NASDAQ FENC Mon, Apr 16, 2018 13.95 14.29 13.34 13.75
147 NASDAQ FENC Fri, Apr 13, 2018 14.05 14.16 13.16 13.85
146 NASDAQ FENC Thu, Apr 12, 2018 13.99 14.30 13.99 14.05
145 NASDAQ FENC Wed, Apr 11, 2018 13.40 14.30 13.25 13.95
144 NASDAQ FENC Tue, Apr 10, 2018 14.85 14.88 13.15 13.50
143 NASDAQ FENC Mon, Apr 9, 2018 14.24 14.99 13.64 14.33
142 NASDAQ FENC Fri, Apr 6, 2018 13.03 14.34 13.01 14.07
141 NASDAQ FENC Thu, Apr 5, 2018 12.68 13.38 12.68 13.03
140 NASDAQ FENC Wed, Apr 4, 2018 12.61 12.95 12.50 12.58
139 NASDAQ FENC Tue, Apr 3, 2018 12.06 12.86 11.98 12.59
138 NASDAQ FENC Mon, Apr 2, 2018 12.25 12.74 11.88 12.17
137 NASDAQ FENC Thu, Mar 29, 2018 12.04 12.10 11.57 12.10
136 NASDAQ FENC Wed, Mar 28, 2018 11.33 12.50 11.30 12.10
135 NASDAQ FENC Tue, Mar 27, 2018 12.26 12.26 10.85 11.30
134 NASDAQ FENC Mon, Mar 26, 2018 11.20 11.31 10.33 10.90
133 NASDAQ FENC Fri, Mar 23, 2018 10.73 11.70 10.72 10.94
132 NASDAQ FENC Thu, Mar 22, 2018 10.48 10.88 10.48 10.73
131 NASDAQ FENC Wed, Mar 21, 2018 10.50 10.80 9.74 10.35
130 NASDAQ FENC Tue, Mar 20, 2018 9.73 9.73 9.58 9.70
129 NASDAQ FENC Mon, Mar 19, 2018 9.58 9.68 9.28 9.51
128 NASDAQ FENC Fri, Mar 16, 2018 9.48 9.78 9.38 9.57
127 NASDAQ FENC Thu, Mar 15, 2018 9.34 9.79 9.34 9.41
126 NASDAQ FENC Wed, Mar 14, 2018 9.59 9.80 9.07 9.43
125 NASDAQ FENC Tue, Mar 13, 2018 9.47 9.84 9.02 9.38
124 NASDAQ FENC Mon, Mar 12, 2018 9.51 9.70 9.16 9.27
123 NASDAQ FENC Fri, Mar 9, 2018 9.29 9.43 8.91 9.40
122 NASDAQ FENC Thu, Mar 8, 2018 9.10 9.42 9.05 9.19
121 NASDAQ FENC Wed, Mar 7, 2018 9.02 9.24 8.99 9.24
120 NASDAQ FENC Tue, Mar 6, 2018 9.15 9.25 9.01 9.16
119 NASDAQ FENC Mon, Mar 5, 2018 9.10 9.25 9.10 9.18
118 NASDAQ FENC Fri, Mar 2, 2018 9.38 9.43 9.01 9.19
117 NASDAQ FENC Thu, Mar 1, 2018 9.25 9.47 9.11 9.37
116 NASDAQ FENC Wed, Feb 28, 2018 9.47 9.54 9.12 9.23
115 NASDAQ FENC Tue, Feb 27, 2018 9.60 9.66 9.41 9.52
114 NASDAQ FENC Mon, Feb 26, 2018 9.00 9.60 8.99 9.50
113 NASDAQ FENC Fri, Feb 23, 2018 9.30 9.35 8.94 9.16
112 NASDAQ FENC Thu, Feb 22, 2018 9.65 9.65 9.05 9.13
111 NASDAQ FENC Wed, Feb 21, 2018 9.49 9.59 9.05 9.31
110 NASDAQ FENC Tue, Feb 20, 2018 9.33 9.50 9.11 9.11
109 NASDAQ FENC Fri, Feb 16, 2018 8.66 9.50 8.62 9.01
108 NASDAQ FENC Thu, Feb 15, 2018 8.43 8.85 8.43 8.66
107 NASDAQ FENC Wed, Feb 14, 2018 8.32 8.90 8.28 8.45
106 NASDAQ FENC Tue, Feb 13, 2018 8.56 8.80 7.90 8.50
105 NASDAQ FENC Mon, Feb 12, 2018 8.12 8.90 8.12 8.90
104 NASDAQ FENC Fri, Feb 9, 2018 8.87 8.90 7.55 8.26
103 NASDAQ FENC Thu, Feb 8, 2018 8.50 8.71 8.30 8.71
102 NASDAQ FENC Wed, Feb 7, 2018 8.60 9.00 8.31 8.33
101 NASDAQ FENC Tue, Feb 6, 2018 8.20 8.85 8.20 8.43
100 NASDAQ FENC Mon, Feb 5, 2018 8.89 9.01 8.26 8.38
99 NASDAQ FENC Fri, Feb 2, 2018 8.88 9.08 8.88 8.99
98 NASDAQ FENC Thu, Feb 1, 2018 8.65 9.08 8.65 8.83
97 NASDAQ FENC Wed, Jan 31, 2018 9.00 9.19 8.85 8.85
96 NASDAQ FENC Tue, Jan 30, 2018 8.91 9.00 8.80 8.98
95 NASDAQ FENC Mon, Jan 29, 2018 9.16 9.18 8.80 8.89
94 NASDAQ FENC Fri, Jan 26, 2018 9.08 9.31 9.05 9.16
93 NASDAQ FENC Thu, Jan 25, 2018 9.34 9.38 9.11 9.11
92 NASDAQ FENC Wed, Jan 24, 2018 9.41 9.48 9.31 9.33
91 NASDAQ FENC Tue, Jan 23, 2018 9.31 9.50 9.31 9.41
90 NASDAQ FENC Mon, Jan 22, 2018 9.54 9.70 9.40 9.40
89 NASDAQ FENC Fri, Jan 19, 2018 9.49 9.73 9.40 9.63
88 NASDAQ FENC Thu, Jan 18, 2018 9.27 9.62 9.06 9.40
87 NASDAQ FENC Wed, Jan 17, 2018 9.11 9.42 9.10 9.21
86 NASDAQ FENC Tue, Jan 16, 2018 9.45 9.80 9.02 9.26
85 NASDAQ FENC Fri, Jan 12, 2018 9.48 9.70 9.41 9.44
84 NASDAQ FENC Thu, Jan 11, 2018 9.23 9.66 9.23 9.46
83 NASDAQ FENC Wed, Jan 10, 2018 9.76 9.80 9.49 9.60
82 NASDAQ FENC Tue, Jan 9, 2018 9.67 10.07 9.48 9.60
81 NASDAQ FENC Mon, Jan 8, 2018 9.82 9.82 9.54 9.59
80 NASDAQ FENC Fri, Jan 5, 2018 10.05 10.11 9.82 9.98
79 NASDAQ FENC Thu, Jan 4, 2018 10.13 10.13 9.75 10.00
78 NASDAQ FENC Wed, Jan 3, 2018 10.09 10.32 9.78 9.90
77 NASDAQ FENC Tue, Jan 2, 2018 9.98 11.24 9.82 10.15
76 NASDAQ FENC Fri, Dec 29, 2017 9.50 10.05 9.50 10.02
75 NASDAQ FENC Thu, Dec 28, 2017 9.39 9.92 9.35 9.54
74 NASDAQ FENC Wed, Dec 27, 2017 9.50 9.95 8.75 9.42
73 NASDAQ FENC Tue, Dec 26, 2017 9.41 9.94 9.24 9.55
72 NASDAQ FENC Fri, Dec 22, 2017 9.48 9.50 9.16 9.30
71 NASDAQ FENC Thu, Dec 21, 2017 9.15 9.50 9.05 9.33
70 NASDAQ FENC Wed, Dec 20, 2017 9.40 9.40 9.14 9.39
69 NASDAQ FENC Tue, Dec 19, 2017 9.15 9.25 9.05 9.20
68 NASDAQ FENC Mon, Dec 18, 2017 9.16 9.40 9.14 9.30
67 NASDAQ FENC Fri, Dec 15, 2017 9.13 9.16 9.06 9.15
66 NASDAQ FENC Thu, Dec 14, 2017 9.00 9.14 9.00 9.05
65 NASDAQ FENC Wed, Dec 13, 2017 8.94 9.16 8.80 8.90
64 NASDAQ FENC Tue, Dec 12, 2017 8.97 9.03 8.90 8.90
63 NASDAQ FENC Mon, Dec 11, 2017 9.16 9.19 8.61 8.97
62 NASDAQ FENC Fri, Dec 8, 2017 8.50 9.47 8.50 9.25
61 NASDAQ FENC Thu, Dec 7, 2017 8.90 9.10 8.62 8.99
60 NASDAQ FENC Wed, Dec 6, 2017 8.73 8.96 8.73 8.91
59 NASDAQ FENC Tue, Dec 5, 2017 9.49 9.49 8.74 8.99
58 NASDAQ FENC Mon, Dec 4, 2017 9.57 9.57 8.65 9.00
57 NASDAQ FENC Fri, Dec 1, 2017 9.13 9.67 9.06 9.57
56 NASDAQ FENC Thu, Nov 30, 2017 9.30 9.71 9.04 9.69
55 NASDAQ FENC Wed, Nov 29, 2017 9.70 9.85 9.30 9.36
54 NASDAQ FENC Tue, Nov 28, 2017 9.90 10.00 9.37 9.70
53 NASDAQ FENC Mon, Nov 27, 2017 9.95 10.18 9.71 9.87
52 NASDAQ FENC Fri, Nov 24, 2017 10.15 10.15 9.59 9.95
51 NASDAQ FENC Wed, Nov 22, 2017 10.00 10.15 9.96 10.14
50 NASDAQ FENC Tue, Nov 21, 2017 10.30 10.47 9.80 10.07
49 NASDAQ FENC Mon, Nov 20, 2017 10.00 10.30 10.00 10.20
48 NASDAQ FENC Fri, Nov 17, 2017 9.45 10.00 9.45 10.00
47 NASDAQ FENC Thu, Nov 16, 2017 9.78 10.20 9.11 10.09
46 NASDAQ FENC Wed, Nov 15, 2017 10.18 10.18 9.73 10.10
45 NASDAQ FENC Tue, Nov 14, 2017 10.28 10.28 9.20 10.08
44 NASDAQ FENC Mon, Nov 13, 2017 10.19 10.25 9.99 10.18
43 NASDAQ FENC Fri, Nov 10, 2017 8.72 9.98 8.72 9.98
42 NASDAQ FENC Thu, Nov 9, 2017 9.25 9.27 9.06 9.12
41 NASDAQ FENC Wed, Nov 8, 2017 8.62 9.30 8.61 9.29
40 NASDAQ FENC Tue, Nov 7, 2017 9.30 9.30 9.02 9.17
39 NASDAQ FENC Mon, Nov 6, 2017 9.21 9.44 8.99 9.26
38 NASDAQ FENC Fri, Nov 3, 2017 9.55 9.60 9.49 9.56
37 NASDAQ FENC Thu, Nov 2, 2017 9.06 9.50 9.06 9.36
36 NASDAQ FENC Wed, Nov 1, 2017 9.42 9.42 8.00 9.05
35 NASDAQ FENC Tue, Oct 31, 2017 9.25 9.50 9.25 9.49
34 NASDAQ FENC Mon, Oct 30, 2017 10.05 10.05 9.15 9.46
33 NASDAQ FENC Fri, Oct 27, 2017 9.66 9.75 9.21 9.65
32 NASDAQ FENC Thu, Oct 26, 2017 10.00 10.24 9.75 9.83
31 NASDAQ FENC Wed, Oct 25, 2017 9.88 10.24 9.85 9.89
30 NASDAQ FENC Tue, Oct 24, 2017 9.91 10.22 9.91 10.14
29 NASDAQ FENC Mon, Oct 23, 2017 10.39 10.48 9.76 10.19
28 NASDAQ FENC Fri, Oct 20, 2017 10.45 10.73 10.30 10.44
27 NASDAQ FENC Thu, Oct 19, 2017 9.89 10.67 9.89 10.40
26 NASDAQ FENC Wed, Oct 18, 2017 10.09 11.04 9.07 10.36
25 NASDAQ FENC Tue, Oct 17, 2017 10.56 10.56 10.00 10.55
24 NASDAQ FENC Mon, Oct 16, 2017 12.04 12.04 9.99 10.56
23 NASDAQ FENC Fri, Oct 13, 2017 12.36 12.40 12.00 12.04
22 NASDAQ FENC Thu, Oct 12, 2017 12.20 13.00 11.60 12.35
21 NASDAQ FENC Wed, Oct 11, 2017 11.90 12.48 11.90 12.03
20 NASDAQ FENC Tue, Oct 10, 2017 12.80 12.80 11.52 12.05
19 NASDAQ FENC Mon, Oct 9, 2017 11.53 13.20 11.53 12.17
18 NASDAQ FENC Fri, Oct 6, 2017 11.93 12.00 11.44 11.78
17 NASDAQ FENC Thu, Oct 5, 2017 11.60 11.74 11.20 11.74
16 NASDAQ FENC Wed, Oct 4, 2017 11.74 11.75 11.50 11.50
15 NASDAQ FENC Tue, Oct 3, 2017 11.74 11.74 11.51 11.70
14 NASDAQ FENC Mon, Oct 2, 2017 11.46 11.74 11.25 11.40
13 NASDAQ FENC Fri, Sep 29, 2017 11.37 11.37 10.80 11.09
12 NASDAQ FENC Thu, Sep 28, 2017 11.74 11.74 11.00 11.30
11 NASDAQ FENC Wed, Sep 27, 2017 11.30 11.88 11.30 11.55
10 NASDAQ FENC Tue, Sep 26, 2017 11.52 11.62 11.32 11.40
9 NASDAQ FENC Mon, Sep 25, 2017 11.82 11.95 11.31 11.51
8 NASDAQ FENC Fri, Sep 22, 2017 12.02 12.50 11.75 11.81
7 NASDAQ FENC Thu, Sep 21, 2017 11.75 12.48 11.74 11.74
6 NASDAQ FENC Wed, Sep 20, 2017 11.50 11.85 11.15 11.69
5 NASDAQ FENC Tue, Sep 19, 2017 11.34 11.35 10.17 11.30
4 NASDAQ FENC Mon, Sep 18, 2017 11.37 11.99 11.15 11.37
3 NASDAQ FENC Fri, Sep 15, 2017 12.55 12.71 11.70 12.00
2 NASDAQ FENC Thu, Sep 14, 2017 12.50 13.95 11.85 12.19
1 NASDAQ FENC Wed, Sep 13, 2017 10.12 12.42 10.00 12.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024