Quantcast

Historical Stock Prices

FENC 
$4
*  
0.30
8.11%
Get FENC Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading FENC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 3.74 4.2028 3.71 4 166,957
06/13/2019 3.32 3.82 3.32 3.7 117,676
06/12/2019 3.53 3.546 3.255 3.3 146,399
06/11/2019 3.65 3.65 3.47 3.53 35,529
06/10/2019 3.59 3.99 3.57 3.68 47,802
06/07/2019 3.66 3.66 3.48 3.56 67,258
06/06/2019 3.8 3.8 3.6 3.64 48,693
06/05/2019 3.77 3.85 3.745 3.76 31,875
06/04/2019 3.86 3.97 3.71 3.79 43,885
06/03/2019 3.795 3.95 3.7 3.81 60,189
05/31/2019 3.7 3.81 3.67 3.75 44,180
05/30/2019 3.86 3.95 3.69 3.73 68,594
05/29/2019 3.9 4.135 3.86 3.89 38,932
05/28/2019 3.88 4 3.85 3.95 51,855
05/24/2019 3.98 4 3.85 3.91 69,137
05/23/2019 4.12 4.12 3.85 3.92 66,426
05/22/2019 4.06 4.13 3.96 4.11 81,596
05/21/2019 4.01 4.34 3.97 4.07 112,198
05/20/2019 4.01 4.03 3.94 3.96 33,093
05/17/2019 4.21 4.21 4.01 4.05 49,041
05/16/2019 4.255 4.27 4.12 4.27 45,088
05/15/2019 4.3 4.45 4.12 4.3 137,019
05/14/2019 4.04 4.24 4.01 4.23 167,521
05/13/2019 4.05 4.14 3.91 3.97 106,946
05/10/2019 4.2 4.3595 4.09 4.17 101,870
05/09/2019 4.22 4.35 4.15 4.28 51,285
05/08/2019 4.3 4.46 4.1501 4.26 83,158
05/07/2019 4.41 4.48 4.16 4.38 92,526
05/06/2019 4.35 4.56 4.35 4.42 45,673
05/03/2019 4.48 4.53 4.36 4.38 32,565
05/02/2019 4.469 4.6 4.35 4.41 49,669
05/01/2019 4.35 4.59 4.35 4.49 82,639
04/30/2019 4.51 4.5456 4.35 4.45 89,132
04/29/2019 4.5 4.77 4.37 4.51 262,874
04/26/2019 4.5 4.57 4.35 4.49 97,985
04/25/2019 4.51 4.77 4.33 4.6 95,188
04/24/2019 4.54 4.65 4.3 4.5 113,736
04/23/2019 4.36 4.79 4.36 4.53 100,189
04/22/2019 4.45 4.88 4.42 4.46 98,811
04/18/2019 4.68 4.73 4.44 4.7 117,583
04/17/2019 4.7 4.74 4.56 4.72 86,837
04/16/2019 4.59 4.6989 4.59 4.65 29,196
04/15/2019 4.88 4.9 4.45 4.58 70,459
04/12/2019 4.97 5.06 4.85 4.86 37,173
04/11/2019 4.95 5.14 4.9 4.93 57,181
04/10/2019 4.97 5.02 4.8757 4.93 12,333
04/09/2019 4.98 5.09 4.87 4.9 55,535
04/08/2019 4.9 5.2 4.8062 5.06 106,043
04/05/2019 5.476 5.476 4.65 4.84 36,519
04/04/2019 5.01 5.065 4.8 4.83 32,646
04/03/2019 5.05 5.09 4.92 5.01 91,721
04/02/2019 4.94 5.25 4.85 5.09 85,553
04/01/2019 4.85 5.01 4.75 4.9 73,875
03/29/2019 4.976 4.99 4.76 4.85 33,844
03/28/2019 4.62 4.91 4.61 4.87 44,206
03/27/2019 4.79 4.79 4.63 4.64 44,545
03/26/2019 5.1447 5.1702 4.68 4.72 122,828
03/25/2019 5.25 5.2899 5.1 5.25 37,813
03/22/2019 5.4 5.4 5.2 5.25 60,754
03/21/2019 5.35 5.49 5.29 5.39 39,065
03/20/2019 5.5 5.62 5.38 5.49 25,035
03/19/2019 5.6205 5.68 5.4301 5.54 43,546
03/18/2019 5.8 5.93 5.43 5.7 62,578
03/15/2019 5.83 5.93 5.71 5.81 88,685
03/14/2019 6.01 6.1 5.67 5.83 139,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio