Fennec Pharmaceuticals Inc. FENC
11.62 USD +0.72 (+6.61%)
Regular-session close
11.62 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.97 Day range 12.13
5.77 52-week range 12.78
- YTD
- +50.91%
- 1 year
- +51.11%
FENC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.12 | 12.13 | 10.97 | 11.62 | +0.72 | +6.61% | 461,083 |
| Nov 12, 2026 | 10.73 | 11.64 | 10.26 | 10.90 | +0.26 | +2.44% | 284,800 |
| Nov 11, 2026 | 10.78 | 10.80 | 10.45 | 10.64 | +0.06 | +0.57% | 268,800 |
| Nov 10, 2026 | 10.68 | 10.95 | 10.27 | 10.58 | -0.25 | -2.31% | 228,400 |
| Nov 9, 2026 | 9.95 | 11.00 | 9.88 | 10.83 | +1.02 | +10.40% | 245,100 |
| Nov 6, 2026 | 9.42 | 10.06 | 9.20 | 9.81 | +0.42 | +4.47% | 134,000 |
| Nov 5, 2026 | 10.42 | 10.61 | 9.33 | 9.39 | -0.96 | -9.28% | 161,800 |
| Nov 4, 2026 | 10.99 | 11.09 | 10.25 | 10.35 | -0.35 | -3.27% | 160,700 |
| Nov 3, 2026 | 10.63 | 10.83 | 10.22 | 10.70 | +0.16 | +1.52% | 135,000 |
| Nov 2, 2026 | 10.37 | 10.60 | 10.01 | 10.54 | +0.30 | +2.93% | 182,900 |
| Oct 30, 2026 | 10.89 | 11.05 | 10.14 | 10.24 | -0.71 | -6.48% | 195,700 |
| Oct 29, 2026 | 10.96 | 11.25 | 10.70 | 10.95 | +0.08 | +0.74% | 180,600 |
| Oct 28, 2026 | 10.62 | 10.89 | 10.39 | 10.87 | +0.25 | +2.35% | 149,500 |
| Oct 27, 2026 | 10.18 | 10.64 | 10.05 | 10.62 | +0.47 | +4.63% | 93,200 |
| Oct 26, 2026 | 10.08 | 10.27 | 9.98 | 10.15 | +0.07 | +0.69% | 115,900 |
| Oct 23, 2026 | 10.23 | 10.48 | 9.93 | 10.08 | -0.24 | -2.33% | 70,800 |
| Oct 22, 2026 | 10.33 | 10.51 | 10.12 | 10.32 | -0.06 | -0.58% | 103,900 |
| Oct 21, 2026 | 10.49 | 10.86 | 10.28 | 10.38 | -0.08 | -0.76% | 84,500 |
| Oct 20, 2026 | 10.12 | 10.73 | 10.12 | 10.46 | +0.19 | +1.85% | 71,000 |
| Oct 19, 2026 | 10.09 | 10.34 | 9.87 | 10.27 | +0.29 | +2.91% | 103,500 |
| Oct 16, 2026 | 10.20 | 10.35 | 9.87 | 9.98 | -0.37 | -3.57% | 130,000 |
| Oct 15, 2026 | 9.98 | 10.47 | 9.88 | 10.35 | +0.37 | +3.71% | 112,100 |
| Oct 14, 2026 | 10.10 | 10.31 | 9.92 | 9.98 | -0.20 | -1.96% | 207,600 |
| Oct 13, 2026 | 10.72 | 10.75 | 10.09 | 10.18 | -0.54 | -5.04% | 231,600 |
| Oct 12, 2026 | 10.68 | 10.83 | 10.42 | 10.72 | +0.01 | +0.09% | 90,100 |
| Oct 9, 2026 | 10.66 | 10.86 | 10.57 | 10.71 | +0.08 | +0.75% | 93,200 |
| Oct 8, 2026 | 10.27 | 10.69 | 10.24 | 10.63 | +0.27 | +2.61% | 87,200 |
| Oct 7, 2026 | 10.21 | 10.66 | 10.08 | 10.36 | +0.01 | +0.10% | 130,800 |
| Oct 6, 2026 | 10.64 | 10.66 | 10.15 | 10.35 | -0.27 | -2.54% | 99,100 |
| Oct 5, 2026 | 10.18 | 10.65 | 10.01 | 10.62 | +0.42 | +4.12% | 118,000 |
| Oct 2, 2026 | 10.46 | 10.49 | 10.03 | 10.20 | -0.13 | -1.26% | 136,400 |
| Oct 1, 2026 | 10.58 | 10.65 | 10.14 | 10.33 | -0.32 | -3.00% | 130,100 |
| Sep 30, 2026 | 10.81 | 10.83 | 10.41 | 10.65 | -0.15 | -1.39% | 149,200 |
| Sep 29, 2026 | 10.99 | 11.11 | 10.64 | 10.80 | -0.15 | -1.37% | 117,700 |
| Sep 28, 2026 | 10.54 | 11.06 | 10.07 | 10.95 | +0.35 | +3.30% | 210,200 |
| Sep 25, 2026 | 10.53 | 10.81 | 10.51 | 10.60 | -0.02 | -0.19% | 105,100 |
| Sep 24, 2026 | 10.41 | 10.63 | 10.21 | 10.62 | +0.11 | +1.05% | 103,200 |
| Sep 23, 2026 | 11.01 | 11.01 | 10.50 | 10.51 | -0.50 | -4.54% | 141,600 |
| Sep 22, 2026 | 11.00 | 11.31 | 10.85 | 11.01 | +0.10 | +0.92% | 91,700 |
| Sep 21, 2026 | 10.63 | 10.94 | 10.43 | 10.91 | +0.29 | +2.73% | 132,900 |
| Sep 18, 2026 | 10.78 | 10.88 | 10.59 | 10.62 | -0.16 | -1.48% | 126,300 |
| Sep 17, 2026 | 10.74 | 10.99 | 10.74 | 10.78 | +0.23 | +2.18% | 128,500 |
| Sep 16, 2026 | 10.64 | 10.96 | 10.52 | 10.55 | -0.09 | -0.85% | 170,300 |
| Sep 15, 2026 | 10.60 | 10.65 | 10.14 | 10.64 | -0.08 | -0.75% | 253,700 |
| Sep 14, 2026 | 10.94 | 11.11 | 10.68 | 10.72 | -0.24 | -2.19% | 186,000 |
| Sep 11, 2026 | 11.30 | 11.51 | 10.85 | 10.96 | -0.34 | -3.01% | 249,900 |
| Sep 10, 2026 | 11.51 | 11.73 | 11.27 | 11.30 | -0.35 | -3.00% | 171,700 |
| Sep 9, 2026 | 12.35 | 12.45 | 11.42 | 11.65 | -0.80 | -6.43% | 348,700 |
| Sep 8, 2026 | 12.16 | 12.53 | 12.08 | 12.45 | +0.06 | +0.48% | 256,300 |
| Sep 4, 2026 | 12.45 | 12.60 | 12.29 | 12.39 | -0.16 | -1.27% | 212,400 |
| Sep 3, 2026 | 12.42 | 12.79 | 12.13 | 12.55 | +0.24 | +1.95% | 296,000 |
| Sep 2, 2026 | 12.04 | 12.39 | 11.87 | 12.31 | +0.28 | +2.33% | 291,800 |
| Sep 1, 2026 | 12.35 | 12.42 | 11.88 | 12.03 | -0.32 | -2.59% | 348,100 |
| Aug 31, 2026 | 12.29 | 12.69 | 12.07 | 12.35 | +0.08 | +0.65% | 508,600 |
| Aug 28, 2026 | 11.71 | 12.51 | 11.60 | 12.27 | +0.50 | +4.25% | 421,700 |
| Aug 27, 2026 | 12.13 | 12.19 | 11.61 | 11.77 | -0.40 | -3.29% | 296,400 |
| Aug 26, 2026 | 11.70 | 12.28 | 11.30 | 12.17 | +0.46 | +3.93% | 251,000 |
| Aug 25, 2026 | 11.44 | 11.88 | 11.44 | 11.71 | +0.31 | +2.72% | 198,400 |
| Aug 24, 2026 | 11.29 | 11.47 | 10.88 | 11.40 | +0.11 | +0.97% | 218,900 |
| Aug 21, 2026 | 11.47 | 11.65 | 11.22 | 11.29 | -0.06 | -0.53% | 210,700 |
| Aug 20, 2026 | 11.79 | 11.97 | 11.17 | 11.35 | -0.52 | -4.38% | 246,200 |
| Aug 19, 2026 | 12.00 | 12.19 | 11.79 | 11.87 | 0.00 | 0.00% | 165,400 |
| Aug 18, 2026 | 11.88 | 12.02 | 11.73 | 11.87 | +0.04 | +0.34% | 129,500 |
| Aug 17, 2026 | 11.98 | 12.06 | 11.65 | 11.83 | +0.11 | +0.94% | 190,600 |
| Aug 14, 2026 | 12.09 | 12.24 | 11.70 | 11.72 | -0.34 | -2.82% | 106,900 |
65 days, newest first. Daily bars as drawn on the FENC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.