Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FENC	9.23	9.38	9.15	9.23	0.14	71,279	459	3.71	10.67
2024-05-02	Q	FENC	9.21	9.31	8.9427	9.09		94,402	645	8.84	12.39
2024-05-01	Q	FENC	9.20	9.31	8.99	9.09	-0.09	73,580	694	8.84	12.39
2024-04-30	Q	FENC	9.05	9.32	9.01	9.18	0.04	89,690	601	8.84	11.42
2024-04-29	Q	FENC	9.40	9.40	9.05	9.14	-0.07	49,334	582	3.65	10.71
2024-04-26	Q	FENC	9.15	9.30	9.04	9.21	0.05	154,291	698	7.66	10.71
2024-04-25	Q	FENC	9.00	9.33	8.8301	9.16	0.09	120,030	629	3.68	10.52
2024-04-24	Q	FENC	9.18	9.30	8.95	9.07	-0.17	182,107	1,078	8.84	10.56
2024-04-23	Q	FENC	9.50	9.61	9.05	9.24	-0.14	288,706	1,273	8.90	10.42
2024-04-22	Q	FENC	9.34	9.485	9.155	9.38	0.04	164,670	748	9.02	10.62
2024-04-19	Q	FENC	9.52	9.655	9.175	9.34	-0.23	143,207	810	9.02	10.58
2024-04-18	Q	FENC	9.60	9.85	9.46	9.57	-0.13	159,643	935	8.74	9.87
2024-04-17	Q	FENC	10.26	10.29	9.70	9.70	-0.56	249,137	1,171	3.90	11.34
2024-04-16	Q	FENC	10.21	10.52	10.055	10.26	-0.07	103,709	776	10.00	11.34
2024-04-15	Q	FENC	10.58	10.58	10.135	10.33	-0.16	123,447	877	8.24	12.09
2024-04-12	Q	FENC	10.81	10.92	10.44	10.49	-0.34	104,509	778	9.22	11.85
2024-04-11	Q	FENC	10.72	11.11	10.575	10.83	0.16	58,660	513	10.00	12.39
2024-04-10	Q	FENC	10.70	10.82	10.53	10.67	-0.22	93,505	549	10.50	12.25
2024-04-09	Q	FENC	10.73	10.91	10.38	10.89	0.06	130,046	805	9.40	12.39
2024-04-08	Q	FENC	10.46	11.02	10.46	10.83	0.14	43,680	536	10.00	11.42
2024-04-05	Q	FENC	10.86	11.07	10.65	10.69	-0.22	103,807	539	9.39	11.42
2024-04-04	Q	FENC	10.91	11.15	10.71	10.91	0.14	166,666	1,088	10.00	11.42
2024-04-03	Q	FENC	10.89	10.96	10.73	10.77	-0.22	114,772	612	9.00	11.88
2024-04-02	Q	FENC	10.75	11.285	10.69	10.99	0.15	222,671	1,199	9.70	11.42
2024-04-01	Q	FENC	11.05	11.16	10.75	10.84	-0.28	111,221	871	10.00	11.99
2024-03-29	Q	FENC	11.20	11.37	11.04	11.12	0.035	0	0	9.88	12.50
2024-03-28	Q	FENC	11.20	11.37	11.04	11.12	0.035	120,083	689	9.88	12.50
2024-03-27	Q	FENC	11.04	11.15	10.98	11.085	0.195	102,037	640	9.99	12.50
2024-03-26	Q	FENC	10.97	11.15	10.78	10.89	-0.11	122,955	569	9.88	12.50
2024-03-25	Q	FENC	10.75	11.27	10.75	11.00	0.20	206,484	846	9.61	13.25
2024-03-22	Q	FENC	11.16	11.47	10.75	10.80	-0.27	175,133	1,049	8.95	12.43
2024-03-21	Q	FENC	11.39	11.49	10.83	11.07		290,989	1,083	10.14	12.33
2024-03-20	Q	FENC	10.94	11.29	10.86	11.07	0.06	146,179	1,019	8.57	12.00
2024-03-19	Q	FENC	10.91	11.25	10.62	11.01	-0.06	257,856	1,090	10.70	12.00
2024-03-18	Q	FENC	10.75	11.4314	10.63	11.07	1.13	447,257	1,769	9.82	12.00
2024-03-15	Q	FENC	9.92	10.02	9.65	9.94	-0.06	289,937	948	9.00	10.96
2024-03-14	Q	FENC	9.90	10.12	9.74	10.00	0.10	102,086	624	9.00	11.00
2024-03-13	Q	FENC	9.66	9.90	9.63	9.90	0.18	61,707	486	9.62	11.00
2024-03-12	Q	FENC	9.40	9.75	9.40	9.72	0.25	137,489	750	9.00	10.00
2024-03-11	Q	FENC	9.74	9.79	9.43	9.47	-0.19	98,972	565	9.37	11.58
2024-03-08	Q	FENC	9.60	10.034	9.50	9.66	0.05	101,687	741	9.37	11.36
2024-03-07	Q	FENC	9.79	9.8498	9.53	9.61	-0.18	117,819	798	9.32	11.57
2024-03-06	Q	FENC	9.69	9.93	9.50	9.79	0.22	124,125	1,221	9.00	11.58
2024-03-05	Q	FENC	9.80	9.88	9.50	9.57	-0.20	87,853	677	8.57	11.94
2024-03-04	Q	FENC	9.84	9.96	9.70	9.77	-0.05	65,195	644	9.54	11.94
2024-03-01	Q	FENC	9.50	9.92	9.44	9.82	0.35	75,828	517	9.00	11.21
2024-02-29	Q	FENC	9.49	9.99	9.32	9.47	0.16	328,804	1,338	9.00	11.57
2024-02-28	Q	FENC	9.26	9.50	9.26	9.31	-0.04	110,859	516	5.72	10.66
2024-02-27	Q	FENC	9.08	9.48	9.01	9.35	0.21	104,139	537	5.72	11.57
2024-02-26	Q	FENC	9.00	9.23	8.98	9.14	0.14	88,866	536	5.72	11.57
2024-02-23	Q	FENC	9.07	9.13	8.97	9.00	-0.03	125,342	625	8.05	10.30
2024-02-22	Q	FENC	8.86	9.14	8.84	9.03	0.15	54,168	471	5.72	11.00
2024-02-21	Q	FENC	8.85	8.90	8.59	8.88	0.06	54,664	501	5.72	11.61
2024-02-20	Q	FENC	9.04	9.1899	8.76	8.82	-0.19	117,536	481	8.73	10.46
2024-02-19	Q	FENC	9.14	9.155	8.93	9.01	-0.13	0	0	8.73	11.23
2024-02-16	Q	FENC	9.14	9.155	8.93	9.01	-0.13	66,842	579	8.73	11.23
2024-02-15	Q	FENC	9.32	9.43	9.0001	9.14	-0.06	165,641	984	8.21	11.46
2024-02-14	Q	FENC	9.75	9.99	9.18	9.20	-0.20	131,054	772	5.72	11.61
2024-02-13	Q	FENC	9.99	10.06	9.36	9.40	-0.77	394,647	1,199	5.72	11.57
2024-02-12	Q	FENC	10.19	10.41	10.15	10.17	0.01	97,150	790	9.80	10.66
2024-02-09	Q	FENC	10.25	10.25	10.06	10.16	0.03	54,488	603	8.94	11.57
2024-02-08	Q	FENC	10.05	10.40	10.00	10.13	0.11	78,719	594	9.80	11.61
2024-02-07	Q	FENC	10.08	10.15	10.00	10.02	-0.06	33,827	345	8.90	11.00