Want to see FENC full AI Analyst Report?
Fennec Pharmaceuticals (FENC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.89 | 11.05 | 10.14 | 10.24 | 10.24 | -6.48% | 195,650 | 1.04 |
| Oct 29, 2026 | 10.96 | 11.25 | 10.70 | 10.95 | 10.95 | +0.74% | 180,560 | 0.97 |
| Oct 28, 2026 | 10.62 | 10.89 | 10.39 | 10.87 | 10.87 | +2.35% | 137,198 | 0.74 |
| Oct 27, 2026 | 10.18 | 10.64 | 10.05 | 10.62 | 10.62 | +4.63% | 93,185 | 0.50 |
| Oct 26, 2026 | 10.08 | 10.27 | 9.98 | 10.15 | 10.15 | +0.69% | 115,940 | 0.63 |
| Oct 23, 2026 | 10.23 | 10.48 | 9.93 | 10.08 | 10.08 | -2.33% | 70,819 | 0.38 |
| Oct 22, 2026 | 10.33 | 10.51 | 10.12 | 10.32 | 10.32 | -0.58% | 103,869 | 0.56 |
| Oct 21, 2026 | 10.49 | 10.86 | 10.28 | 10.38 | 10.38 | -0.76% | 84,492 | 0.45 |
| Oct 20, 2026 | 10.12 | 10.73 | 10.12 | 10.46 | 10.46 | +1.85% | 70,989 | 0.38 |
| Oct 19, 2026 | 10.09 | 10.34 | 9.87 | 10.27 | 10.27 | +2.91% | 103,549 | 0.55 |
| Oct 16, 2026 | 10.20 | 10.35 | 9.87 | 9.98 | 9.98 | -3.57% | 129,970 | 0.69 |
| Oct 15, 2026 | 9.98 | 10.47 | 9.88 | 10.35 | 10.35 | +3.71% | 112,304 | 0.60 |
| Oct 14, 2026 | 10.10 | 10.31 | 9.92 | 9.98 | 9.98 | -1.96% | 207,584 | 1.11 |
| Oct 13, 2026 | 10.72 | 10.75 | 10.09 | 10.18 | 10.18 | -5.04% | 231,642 | 1.25 |
| Oct 12, 2026 | 10.68 | 10.83 | 10.42 | 10.72 | 10.72 | +0.09% | 90,128 | 0.48 |
| Oct 09, 2026 | 10.66 | 10.86 | 10.57 | 10.71 | 10.71 | +0.75% | 93,462 | 0.50 |
| Oct 08, 2026 | 10.27 | 10.70 | 10.25 | 10.63 | 10.63 | +2.61% | 87,239 | 0.45 |
| Oct 07, 2026 | 10.21 | 10.66 | 10.08 | 10.36 | 10.36 | +0.10% | 130,788 | 0.68 |
| Oct 06, 2026 | 10.64 | 10.66 | 10.15 | 10.35 | 10.35 | -2.54% | 99,077 | 0.51 |
| Oct 05, 2026 | 10.18 | 10.66 | 10.01 | 10.62 | 10.62 | +4.12% | 118,003 | 0.61 |
| Oct 02, 2026 | 10.46 | 10.49 | 10.03 | 10.20 | 10.20 | -1.26% | 136,438 | 0.70 |
| Oct 01, 2026 | 10.58 | 10.65 | 10.14 | 10.33 | 10.33 | -3.00% | 130,149 | 0.67 |
| Sep 30, 2026 | 10.81 | 10.83 | 10.41 | 10.65 | 10.65 | -1.39% | 149,210 | 0.78 |
| Sep 29, 2026 | 10.99 | 11.11 | 10.64 | 10.80 | 10.80 | -1.37% | 117,743 | 0.61 |
| Sep 28, 2026 | 10.54 | 11.06 | 10.07 | 10.95 | 10.95 | +3.25% | 210,219 | 1.09 |
| Sep 25, 2026 | 10.53 | 10.81 | 10.51 | 10.61 | 10.61 | -0.14% | 105,065 | 0.54 |
| Sep 24, 2026 | 10.41 | 10.63 | 10.21 | 10.62 | 10.62 | +1.05% | 103,537 | 0.52 |
| Sep 23, 2026 | 11.01 | 11.01 | 10.50 | 10.51 | 10.51 | -4.54% | 141,625 | 0.67 |
| Sep 22, 2026 | 11.00 | 11.31 | 10.85 | 11.01 | 11.01 | +0.92% | 91,699 | 0.43 |
| Sep 21, 2026 | 10.63 | 10.94 | 10.43 | 10.91 | 10.91 | +2.73% | 132,862 | 0.62 |
| Sep 18, 2026 | 10.78 | 10.88 | 10.59 | 10.62 | 10.62 | -1.48% | 126,307 | 0.58 |
| Sep 17, 2026 | 10.74 | 10.99 | 10.74 | 10.78 | 10.78 | +2.18% | 128,549 | 0.57 |
| Sep 16, 2026 | 10.64 | 10.96 | 10.52 | 10.55 | 10.55 | -0.85% | 170,328 | 0.75 |
| Sep 15, 2026 | 10.60 | 10.65 | 10.14 | 10.64 | 10.64 | -0.75% | 253,700 | 1.11 |
| Sep 14, 2026 | 10.94 | 11.11 | 10.68 | 10.72 | 10.72 | -2.19% | 186,012 | 0.81 |
| Sep 11, 2026 | 11.30 | 11.51 | 10.85 | 10.96 | 10.96 | -3.01% | 249,928 | 1.10 |
| Sep 10, 2026 | 11.51 | 11.73 | 11.27 | 11.30 | 11.30 | -3.00% | 171,684 | 0.75 |
| Sep 09, 2026 | 12.35 | 12.45 | 11.42 | 11.65 | 11.65 | -6.43% | 348,658 | 1.54 |
| Sep 08, 2026 | 12.16 | 12.53 | 12.08 | 12.45 | 12.45 | +0.48% | 256,279 | 1.14 |
| Sep 07, 2026 | 12.45 | 12.60 | 12.29 | 12.39 | 12.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.45 | 12.60 | 12.29 | 12.39 | 12.39 | -1.27% | 212,438 | 0.93 |
| Sep 03, 2026 | 12.42 | 12.79 | 12.13 | 12.55 | 12.55 | +1.95% | 295,602 | 1.31 |
| Sep 02, 2026 | 12.04 | 12.39 | 11.87 | 12.31 | 12.31 | +2.33% | 292,041 | 1.30 |
| Sep 01, 2026 | 12.35 | 12.42 | 11.88 | 12.03 | 12.03 | -2.59% | 348,050 | 1.56 |
| Aug 31, 2026 | 12.29 | 12.69 | 12.08 | 12.35 | 12.35 | +0.65% | 508,684 | 2.31 |
| Aug 28, 2026 | 11.71 | 12.51 | 11.60 | 12.27 | 12.27 | +4.25% | 421,667 | 1.93 |
| Aug 27, 2026 | 12.13 | 12.19 | 11.61 | 11.77 | 11.77 | -3.29% | 296,827 | 1.34 |
| Aug 26, 2026 | 11.70 | 12.28 | 11.30 | 12.17 | 12.17 | +3.93% | 250,951 | 1.07 |
| Aug 25, 2026 | 11.44 | 11.88 | 11.44 | 11.71 | 11.71 | +2.72% | 198,353 | 0.85 |
| Aug 24, 2026 | 11.29 | 11.47 | 10.88 | 11.40 | 11.40 | +0.97% | 218,904 | 0.94 |