Fennec Pharmaceuticals Inc (FENC) Historical Stock Data
7.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FENC is down -0.84% a day on average. There have been 10 days where Fennec Pharmaceuticals Inc closed green and 20 days where FENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.58 | 7.78 | ↑$0.20 (2.64%) | 7.47 | 7.79 | 94.86K |
| 2025-12-03 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.35 | 7.71 | 155.19K |
| 2025-12-02 | 7.77 | 7.61 | ↓$0.16 (-2.06%) | 7.51 | 7.85 | 135.75K |
| 2025-12-01 | 8.17 | 7.73 | ↓$0.44 (-5.39%) | 7.70 | 8.24 | 189.96K |
| 2025-11-28 | 7.84 | 8.19 | ↑$0.36 (4.53%) | 7.84 | 8.25 | 110.95K |
| 2025-11-26 | 7.90 | 7.89 | ↓$0.01 (-0.13%) | 7.72 | 8.00 | 248.11K |
| 2025-11-25 | 7.70 | 7.95 | ↑$0.25 (3.25%) | 7.54 | 8.21 | 315.51K |
| 2025-11-24 | 7.88 | 7.72 | ↓$0.16 (-2.03%) | 7.50 | 7.88 | 92.60K |
| 2025-11-21 | 7.80 | 7.88 | ↑$0.08 (1.03%) | 7.66 | 8.21 | 264.01K |
| 2025-11-20 | 8.34 | 7.84 | ↓$0.50 (-6.00%) | 7.75 | 8.34 | 153.21K |
| 2025-11-19 | 8.85 | 8.18 | ↓$0.67 (-7.57%) | 8.16 | 8.95 | 144.96K |
| 2025-11-18 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.60 | 8.95 | 182.20K |
| 2025-11-17 | 7.97 | 8.75 | ↑$0.78 (9.79%) | 7.95 | 9.00 | 515.03K |
| 2025-11-14 | 8.75 | 7.86 | ↓$0.89 (-10.17%) | 7.75 | 8.75 | 0.91M |
| 2025-11-13 | 7.71 | 7.69 | ↓$0.02 (-0.26%) | 7.53 | 7.92 | 72.28K |
| 2025-11-12 | 7.93 | 7.78 | ↓$0.15 (-1.89%) | 7.67 | 8.05 | 76.91K |
| 2025-11-11 | 7.67 | 7.92 | ↑$0.25 (3.26%) | 7.67 | 8.08 | 33.99K |
| 2025-11-10 | 8.20 | 7.68 | ↓$0.52 (-6.34%) | 7.64 | 8.42 | 23.48K |
| 2025-11-07 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.86 | 8.11 | 52.48K |
| 2025-11-06 | 8.25 | 8.00 | ↓$0.25 (-3.03%) | 7.94 | 8.25 | 63.78K |
| 2025-11-05 | 8.02 | 8.25 | ↑$0.23 (2.87%) | 7.83 | 8.36 | 109.83K |
| 2025-11-04 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.84 | 8.20 | 102.89K |
| 2025-11-03 | 8.24 | 8.13 | ↓$0.11 (-1.33%) | 8.03 | 8.32 | 45.01K |
| 2025-10-31 | 8.27 | 8.20 | ↓$0.07 (-0.85%) | 8.10 | 8.47 | 78.95K |
| 2025-10-30 | 8.37 | 8.33 | ↓$0.04 (-0.48%) | 8.27 | 8.59 | 58.22K |
| 2025-10-29 | 8.75 | 8.47 | ↓$0.28 (-3.20%) | 8.21 | 8.92 | 94.23K |
| 2025-10-28 | 8.78 | 8.76 | ↓$0.02 (-0.23%) | 8.60 | 9.16 | 96.66K |
| 2025-10-27 | 8.99 | 8.82 | ↓$0.17 (-1.89%) | 8.80 | 9.10 | 105.47K |
| 2025-10-24 | 9.01 | 8.99 | ↓$0.02 (-0.22%) | 8.83 | 9.08 | 30.91K |
| 2025-10-23 | 8.87 | 8.96 | ↑$0.09 (1.02%) | 8.72 | 9.00 | 67.62K |
Create an account or log in to view more rows.
$FENC Buy the dip
$FENC Love this stock.
Light taps
$FENC has just been halted from trading due to volatility.
$FENC search and destroy bears!!
$FENC whats the target for Friday close?
$FENC let’s gooooo
$FENC Time to buy here
$FENC this is my only green stonk!
I really like this stonk.
$FENC Powell save me
$FENC is going to have a run next month