NASDAQ:FENC | Historical Stock Price | FENNEC PHARMACEUTICALS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$4.29$5.87$8.03$11.00$15.052017-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.45$7.4576,700——
2020-12-30$7.14$7.1451,700——
2020-12-29$7.09$7.0952,500——
2020-12-28$7.38$7.3855,300——
2020-12-24$7.16$7.16162,500——
2020-12-23$7.32$7.3289,100——
2020-12-22$7.34$7.3474,100——
2020-12-21$7.42$7.42116,600——
2020-12-18$7.48$7.48134,800——
2020-12-17$7.42$7.4269,500——
2020-12-16$7.33$7.3372,900——
2020-12-15$7.73$7.7351,500——
2020-12-14$7.58$7.58134,600——
2020-12-11$7.61$7.6151,000——
2020-12-10$7.69$7.69352,700——
2020-12-09$7.72$7.7293,200——
2020-12-08$8.19$8.1977,100——
2020-12-07$8.08$8.0876,800——
2020-12-04$8.05$8.0577,100——
2020-12-03$7.85$7.8593,400——
2020-12-02$7.74$7.74332,000——
2020-12-01$7.83$7.8382,800——
2020-11-30$7.82$7.8287,700——
2020-11-27$7.74$7.7463,100——
2020-11-25$7.88$7.8850,700——
2020-11-24$7.64$7.6489,300——
2020-11-23$7.76$7.7688,900——
2020-11-20$7.96$7.9685,600——
2020-11-19$8.00$8.00101,900——
2020-11-18$7.92$7.9284,300——
2020-11-17$8.09$8.0963,400——
2020-11-16$8.20$8.20181,300——
2020-11-13$8.55$8.5589,100——
2020-11-12$8.22$8.2287,200——
2020-11-11$8.35$8.35125,600——
2020-11-10$8.01$8.01134,700——
2020-11-09$8.05$8.05366,300——
2020-11-06$7.47$7.4760,600——
2020-11-05$7.99$7.99169,500——
2020-11-04$8.03$8.03177,800——
2020-11-03$7.90$7.90116,300——
2020-11-02$7.33$7.33102,300——
2020-10-30$7.56$7.5686,000——
2020-10-29$7.72$7.72141,100——
2020-10-28$7.38$7.38129,400——
2020-10-27$8.05$8.05251,100——
2020-10-26$7.34$7.34129,000——
2020-10-23$7.71$7.7164,300——
2020-10-22$7.66$7.66152,600——
2020-10-21$7.30$7.3090,200——
2020-10-20$7.30$7.30102,600——
2020-10-19$7.25$7.25126,900——
2020-10-16$7.62$7.6247,000——
2020-10-15$7.59$7.59138,600——
2020-10-14$7.34$7.3498,800——
2020-10-13$7.40$7.4073,200——
2020-10-12$7.47$7.4778,300——
2020-10-09$7.59$7.59162,600——
2020-10-08$8.09$8.09354,500——
2020-10-07$7.50$7.50274,000——
2020-10-06$7.05$7.04300,100——
2020-10-05$6.72$6.72279,900——
2020-10-02$5.99$5.99113,000——
2020-10-01$6.25$6.25230,300——
2020-09-30$6.06$6.06187,600——
2020-09-29$5.97$5.97104,800——
2020-09-28$5.84$5.84127,800——
2020-09-25$5.73$5.73138,300——
2020-09-24$5.78$5.78173,100——
2020-09-23$5.82$5.82193,300——
2020-09-22$6.08$6.08360,700——
2020-09-21$6.38$6.38458,800——
2020-09-18$6.56$6.56359,400——
2020-09-17$6.16$6.16183,000——
2020-09-16$6.21$6.21219,400——
2020-09-15$6.10$6.10377,800——
2020-09-14$5.82$5.82162,400——
2020-09-11$5.42$5.42193,600——
2020-09-10$5.71$5.71261,400——
2020-09-09$5.84$5.84398,900——
2020-09-08$5.31$5.31226,600——
2020-09-04$5.19$5.19416,600——
2020-09-03$5.25$5.25299,800——
2020-09-02$5.42$5.42228,300——
2020-09-01$5.36$5.36211,300——
2020-08-31$5.48$5.48215,500——
2020-08-28$5.46$5.46232,800——
2020-08-27$5.56$5.56381,700——
2020-08-26$5.70$5.70439,600——
2020-08-25$5.23$5.23267,000——
2020-08-24$5.32$5.32331,500——
2020-08-21$5.59$5.59401,800——
2020-08-20$5.66$5.66251,700——
2020-08-19$5.83$5.83236,300——
2020-08-18$5.93$5.93550,300——
2020-08-17$5.83$5.83460,800——
2020-08-14$5.67$5.67833,100——
2020-08-13$5.67$5.671,073,000——
2020-08-12$6.17$6.171,342,200——
2020-08-11$6.66$6.663,614,700——
2020-08-10$10.17$10.172,629,300——
2020-08-07$9.01$9.01756,300——
2020-08-06$8.67$8.67581,300——
2020-08-05$8.74$8.74448,000——
2020-08-04$9.00$9.00261,400——
2020-08-03$8.80$8.80417,800——
2020-07-31$8.45$8.45277,000——
2020-07-30$8.33$8.33345,400——
2020-07-29$8.17$8.17422,700——
2020-07-28$8.67$8.67159,500——
2020-07-27$8.84$8.84250,000——
2020-07-24$8.68$8.68145,500——
2020-07-23$8.76$8.76176,200——
2020-07-22$8.89$8.89213,900——
2020-07-21$8.89$8.89279,000——
2020-07-20$9.16$9.16243,700——
2020-07-17$9.34$9.34251,500——
2020-07-16$9.42$9.42282,500——
2020-07-15$9.04$9.04725,100——
2020-07-14$8.48$8.48281,400——
2020-07-13$8.23$8.23191,700——
2020-07-10$8.27$8.27128,600——
2020-07-09$8.19$8.19154,600——
2020-07-08$8.50$8.50196,200——
2020-07-07$8.06$8.06277,400——
2020-07-06$8.32$8.32288,800——
2020-07-02$8.22$8.22230,600——
2020-07-01$8.09$8.09238,100——
2020-06-30$8.35$8.35244,700——
2020-06-29$8.18$8.18267,100——
2020-06-26$9.11$9.113,064,100——
2020-06-25$9.39$9.39434,800——
2020-06-24$9.22$9.22349,000——
2020-06-23$9.19$9.19242,800——
2020-06-22$9.13$9.13287,400——
2020-06-19$9.10$9.10405,600——
2020-06-18$9.38$9.38210,200——
2020-06-17$9.20$9.20159,500——
2020-06-16$9.01$9.01207,400——
2020-06-15$8.83$8.83300,900——
2020-06-12$8.39$8.39323,100——
2020-06-11$7.69$7.69197,100——
2020-06-10$8.01$8.01171,200——
2020-06-09$7.99$7.99199,400——
2020-06-08$8.03$8.03319,700——
2020-06-05$8.33$8.33541,500——
2020-06-04$7.55$7.5588,300——
2020-06-03$7.50$7.5044,400——
2020-06-02$7.39$7.3969,500——
2020-06-01$7.29$7.29110,100——
2020-05-29$7.40$7.4029,800——
2020-05-28$7.32$7.3261,300——
2020-05-27$7.46$7.46111,200——
2020-05-26$7.58$7.5873,200——
2020-05-22$7.46$7.4673,400——
2020-05-21$7.25$7.2544,900——
2020-05-20$7.26$7.2672,800——
2020-05-19$7.40$7.4050,500——
2020-05-18$7.46$7.46110,500——
2020-05-15$7.34$7.34145,200——
2020-05-14$6.93$6.93161,900——
2020-05-13$7.07$7.07120,500——
2020-05-12$7.40$7.40223,300——
2020-05-11$7.20$7.20158,900——
2020-05-08$6.64$6.64109,500——
2020-05-07$6.70$6.70198,900——
2020-05-06$6.35$6.35172,800——
2020-05-05$6.50$6.50320,100——
2020-05-04$6.51$6.51182,800——
2020-05-01$6.32$6.32201,700——
2020-04-30$6.25$6.251,304,400——
2020-04-29$7.23$7.2337,300——
2020-04-28$7.01$7.0140,100——
2020-04-27$7.20$7.2057,100——
2020-04-24$7.58$7.5816,800——
2020-04-23$7.49$7.4956,800——
2020-04-22$7.31$7.3170,700——
2020-04-21$7.14$7.1432,400——
2020-04-20$7.18$7.1855,000——
2020-04-17$6.99$6.9949,100——
2020-04-16$6.83$6.8333,100——
2020-04-15$6.34$6.3478,500——
2020-04-14$6.95$6.95217,700——
2020-04-13$7.23$7.23247,400——
2020-04-09$6.46$6.4637,500——
2020-04-08$6.35$6.3534,600——
2020-04-07$6.16$6.1654,400——
2020-04-06$6.64$6.64266,300——
2020-04-03$5.46$5.4639,500——
2020-04-02$5.43$5.4310,600——
2020-04-01$5.49$5.4928,100——
2020-03-31$5.94$5.9422,400——
2020-03-30$5.76$5.7616,500——
2020-03-27$5.79$5.7913,300——
2020-03-26$5.62$5.6233,300——
2020-03-25$5.72$5.7235,300——
2020-03-24$5.66$5.6648,300——
2020-03-23$5.26$5.2631,100——
2020-03-20$5.38$5.3838,000——
2020-03-19$5.60$5.60136,800——
2020-03-18$4.89$4.8985,500——
2020-03-17$5.32$5.3271,400——
2020-03-16$5.00$5.00158,500——
2020-03-13$5.84$5.8477,700——
2020-03-12$5.60$5.60164,700——
2020-03-11$6.63$6.63105,800——
2020-03-10$6.76$6.7653,900——
2020-03-09$6.81$6.8142,500——
2020-03-06$7.50$7.5090,000——
2020-03-05$7.57$7.5788,300——
2020-03-04$7.17$7.1753,500——
2020-03-03$6.97$6.9742,000——
2020-03-02$6.94$6.9465,100——
2020-02-28$6.85$6.8549,600——
2020-02-27$6.84$6.84144,700——
2020-02-26$6.65$6.6571,000——
2020-02-25$6.98$6.9867,700——
2020-02-24$7.10$7.1069,800——
2020-02-21$7.64$7.6463,000——
2020-02-20$8.10$8.10129,800——
2020-02-19$8.02$8.0271,900——
2020-02-18$7.95$7.9574,600——
2020-02-14$7.82$7.8271,900——
2020-02-13$7.55$7.55126,800——
2020-02-12$7.19$7.1969,800——
2020-02-11$7.17$7.17235,700——
2020-02-10$6.65$6.6519,000——
2020-02-07$6.61$6.6113,000——
2020-02-06$6.60$6.607,100——
2020-02-05$6.69$6.6911,000——
2020-02-04$6.59$6.5929,300——
2020-02-03$6.53$6.5327,900——
2020-01-31$6.66$6.6627,900——
2020-01-30$6.38$6.3832,100——
2020-01-29$6.23$6.2358,300——
2020-01-28$6.25$6.2521,200——
2020-01-27$6.11$6.1148,700——
2020-01-24$6.14$6.1417,700——
2020-01-23$6.21$6.2175,100——
2020-01-22$6.15$6.1539,200——
2020-01-21$6.21$6.2168,900——
2020-01-17$6.18$6.1864,300——
2020-01-16$6.43$6.4354,000——
2020-01-15$6.65$6.6558,400——
2020-01-14$6.92$6.9258,400——
2020-01-13$6.88$6.88241,300——
2020-01-10$6.98$6.9856,300——
2020-01-09$6.48$6.4862,000——
2020-01-08$6.38$6.3842,800——
2020-01-07$6.39$6.3967,400——
2020-01-06$6.47$6.4730,400——
2020-01-03$6.56$6.5627,900——
2020-01-02$6.48$6.4834,400——