Fennec Pharmaceuticals Inc. - FRX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.8	12.02	12.02	12.02	11.8	200
February 19, 2026	11.9	11.75	11.75	11.9	11.75	1,610
February 18, 2026	12.18	12.45	12.45	12.45	12.18	2,300
February 17, 2026	11.7	11.9	11.9	11.9	11.7	800
February 13, 2026	10.5	10.5	10.5	10.5	10.5	0
February 12, 2026	10.5	10.5	10.5	10.5	10.5	500
February 11, 2026	10.52	10.5	10.5	10.52	10.5	500
February 10, 2026	10.32	10.53	10.53	10.53	10.32	213
February 09, 2026	9.63	10.58	10.58	10.58	9.63	1,200
February 06, 2026	10.79	10.79	10.79	10.79	10.79	1
February 05, 2026	10.79	10.79	10.79	10.79	10.79	101
February 04, 2026	10.21	10.21	10.21	10.21	10.21	0
February 03, 2026	10.21	10.21	10.21	10.21	10.21	0
February 02, 2026	10.21	10.21	10.21	10.21	10.21	478
January 30, 2026	10.13	10.21	10.21	10.21	10.13	478
January 29, 2026	10.26	10.13	10.13	10.34	10.06	101
January 28, 2026	10.26	10.26	10.26	10.26	10.26	101
January 27, 2026	10.56	10.56	10.56	10.56	10.56	1
January 26, 2026	10.41	10.56	10.56	10.56	10.41	1,900
January 23, 2026	10.46	10.46	10.46	10.46	10.46	20
January 22, 2026	10.46	10.46	10.46	10.46	10.46	0
January 21, 2026	10.96	10.46	10.46	10.96	10.33	1,600
January 20, 2026	10.4	10.4	10.4	10.4	10.4	112
January 19, 2026	10.5	10.5	10.5	10.5	10.5	0
January 16, 2026	10.5	10.5	10.5	10.5	10.5	0
January 15, 2026	10.38	10.5	10.5	10.77	10.38	704
January 14, 2026	10.42	10.36	10.36	10.42	10.36	1,428
January 13, 2026	10.5	10.52	10.52	10.52	10.5	322
January 12, 2026	10.85	10.6	10.6	10.85	10.6	2,600
January 09, 2026	10.85	10.85	10.85	10.85	10.85	1,735
January 08, 2026	10.16	10.16	10.16	10.16	10.16	1,007
January 07, 2026	10.65	10.65	10.65	10.65	10.65	2,850
January 06, 2026	10.41	10.41	10.41	10.41	10.41	129
January 05, 2026	10.41	10.41	10.41	10.41	10.41	28
January 02, 2026	10.42	10.41	10.41	10.42	10.41	513
December 31, 2025	10.6	10.6	10.6	10.6	10.6	0
December 30, 2025	10.42	10.6	10.6	10.6	10.42	1,010
December 29, 2025	10.59	10.49	10.49	10.59	10.49	840
December 23, 2025	10.61	10.67	10.67	10.67	10.61	404
December 22, 2025	10.61	10.63	10.63	10.64	10.61	404
December 19, 2025	10.39	10.39	10.39	10.39	10.39	0
December 18, 2025	10.39	10.39	10.39	10.39	10.39	0
December 17, 2025	10.39	10.39	10.39	10.39	10.39	236
December 16, 2025	10.47	10.47	10.47	10.47	10.47	100
December 15, 2025	10.6	10.6	10.6	10.6	10.6	0
December 12, 2025	10.6	10.6	10.6	10.6	10.6	0
December 11, 2025	10.6	10.6	10.6	10.6	10.6	0
December 10, 2025	10.6	10.6	10.6	10.6	10.6	4
December 09, 2025	10.6	10.6	10.6	10.6	10.6	103
December 08, 2025	10.54	10.54	10.54	10.54	10.54	0
December 05, 2025	10.54	10.54	10.54	10.54	10.54	510
December 04, 2025	10.54	10.54	10.54	10.54	10.54	510
December 03, 2025	10.8	10.54	10.54	10.8	10.51	510
December 02, 2025	10.7	10.7	10.7	10.7	10.7	500
December 01, 2025	11.17	11.17	11.17	11.17	11.17	0
November 28, 2025	11.17	11.17	11.17	11.17	11.17	325
November 27, 2025	11.2	11.2	11.2	11.2	11.2	0
November 26, 2025	11.13	11.2	11.2	11.2	11.13	320
November 25, 2025	11.17	11.22	11.22	11.22	11.17	401
November 24, 2025	10.71	10.92	10.92	10.92	10.71	331

Fennec Pharmaceuticals Inc. (FRX.TO) TSX