Fennec Pharmaceuticals In... (FENC)
NASDAQ: FENC
· Real-Time Price · USD
9.88
0.21 (2.17%)
At close: Oct 03, 2025, 3:59 PM
9.88
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.70 | 9.89 | 9.61 | 9.88 | 9.88 | 2.17% | 109,893 |
| Oct 2, 2025 | 9.60 | 9.67 | 9.39 | 9.67 | 9.67 | 0.83% | 88,318 |
| Oct 1, 2025 | 9.26 | 9.70 | 9.26 | 9.59 | 9.59 | 2.46% | 76,800 |
| Sep 30, 2025 | 9.04 | 9.37 | 9.04 | 9.36 | 9.36 | 2.97% | 58,500 |
| Sep 29, 2025 | 9.00 | 9.17 | 8.99 | 9.09 | 9.09 | 0.55% | 70,700 |
| Sep 26, 2025 | 8.69 | 9.12 | 8.67 | 9.04 | 9.04 | 3.91% | 100,001 |
| Sep 25, 2025 | 8.27 | 8.70 | 8.27 | 8.70 | 8.70 | 3.57% | 77,021 |
| Sep 24, 2025 | 8.48 | 8.64 | 8.26 | 8.40 | 8.40 | -1.06% | 141,347 |
| Sep 23, 2025 | 8.66 | 8.81 | 8.41 | 8.49 | 8.49 | -2.08% | 80,033 |
| Sep 22, 2025 | 8.64 | 8.77 | 8.57 | 8.67 | 8.67 | 0.00% | 67,200 |
| Sep 19, 2025 | 9.00 | 9.13 | 8.01 | 8.67 | 8.67 | -2.91% | 433,939 |
| Sep 18, 2025 | 8.76 | 9.10 | 8.69 | 8.93 | 8.93 | 3.00% | 99,823 |
| Sep 17, 2025 | 8.87 | 9.05 | 8.63 | 8.67 | 8.67 | -2.03% | 58,600 |
| Sep 16, 2025 | 8.63 | 9.11 | 8.41 | 8.85 | 8.85 | 2.08% | 57,635 |
| Sep 15, 2025 | 8.87 | 8.98 | 8.54 | 8.67 | 8.67 | -1.03% | 37,700 |
| Sep 12, 2025 | 8.99 | 9.13 | 8.65 | 8.76 | 8.76 | -2.99% | 40,100 |
| Sep 11, 2025 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | 0.22% | 40,200 |
| Sep 10, 2025 | 9.22 | 9.23 | 8.97 | 9.01 | 9.01 | -2.28% | 39,333 |
| Sep 9, 2025 | 9.01 | 9.22 | 8.96 | 9.22 | 9.22 | 2.22% | 59,506 |
| Sep 8, 2025 | 9.05 | 9.18 | 9.00 | 9.02 | 9.02 | 0.22% | 36,000 |
Page 1 of 102