FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	92.02	92.96	91.50	92.89	92.89	1.86%	12,015
Dec 31, 2025	91.97	91.97	91.19	91.19	91.19	-0.97%	7,683
Dec 30, 2025	92.96	92.96	92.08	92.09	92.09	-0.76%	6,949
Dec 29, 2025	92.78	92.93	92.65	92.79	92.79	-0.88%	9,148
Dec 26, 2025	93.88	93.88	93.38	93.61	93.61	-0.45%	7,872
Dec 24, 2025	94.11	94.11	93.82	94.04	94.04	0.10%	4,628
Dec 23, 2025	94.07	94.15	93.69	93.95	93.95	-0.54%	11,014
Dec 22, 2025	93.84	94.96	93.84	94.46	94.46	1.58%	13,133
Dec 19, 2025	91.58	93.14	91.58	92.99	92.99	1.85%	5,462
Dec 18, 2025	91.81	92.35	91.30	91.30	91.30	0.91%	17,407
Dec 17, 2025	92.41	92.71	90.47	90.47	90.47	-1.71%	18,389
Dec 16, 2025	91.95	92.41	91.72	92.04	92.04	-0.24%	7,271
Dec 15, 2025	93.83	93.83	92.27	92.27	92.27	-0.84%	13,274
Dec 12, 2025	95.03	95.03	92.82	93.05	93.05	-2.04%	7,057
Dec 11, 2025	93.31	95.09	93.31	94.99	94.99	1.67%	12,263
Dec 10, 2025	92.35	93.91	92.27	93.43	93.43	0.90%	13,599
Dec 9, 2025	92.74	93.06	92.59	92.59	92.59	0.07%	11,028
Dec 8, 2025	93.35	93.35	92.38	92.53	92.52	-0.25%	7,347
Dec 5, 2025	92.69	93.20	92.66	92.76	92.76	0.01%	5,710
Dec 4, 2025	91.64	92.97	91.64	92.75	92.75	1.03%	14,023
Dec 3, 2025	90.68	91.85	90.66	91.80	91.80	0.99%	45,236
Dec 2, 2025	91.83	91.83	90.90	90.90	90.90	-0.35%	46,495
Dec 1, 2025	91.77	92.13	91.19	91.22	91.22	-1.53%	12,294
Nov 28, 2025	92.08	92.64	92.08	92.64	92.64	0.71%	1,527
Nov 26, 2025	91.56	92.62	91.20	91.99	91.99	1.23%	8,429
Nov 25, 2025	89.44	91.03	89.44	90.87	90.87	1.95%	44,008
Nov 24, 2025	87.47	89.33	87.47	89.14	89.14	2.42%	14,032
Nov 21, 2025	85.43	87.36	85.36	87.03	87.03	2.26%	6,165
Nov 20, 2025	89.13	89.34	85.09	85.10	85.10	-2.42%	12,663
Nov 19, 2025	87.07	87.71	86.76	87.21	87.21	0.46%	15,306
Nov 18, 2025	85.94	87.26	85.78	86.81	86.81	0.23%	16,036
Nov 17, 2025	87.83	88.26	86.25	86.61	86.61	-1.72%	45,382
Nov 14, 2025	86.46	89.01	86.46	88.12	88.12	0.09%	12,998
Nov 13, 2025	90.56	90.56	87.94	88.04	88.04	-3.45%	36,858
Nov 12, 2025	91.80	92.29	91.19	91.19	91.19	-0.13%	11,392
Nov 11, 2025	91.63	91.63	90.87	91.31	91.31	-0.65%	51,843
Nov 10, 2025	92.55	92.55	91.40	91.90	91.90	1.16%	15,307
Nov 7, 2025	89.57	90.85	88.48	90.85	90.85	0.64%	11,427
Nov 6, 2025	91.96	91.96	90.20	90.27	90.27	-2.05%	8,612
Nov 5, 2025	91.06	92.41	90.85	92.16	92.16	1.63%	4,195
Nov 4, 2025	90.93	91.95	90.69	90.69	90.69	-2.30%	29,669
Nov 3, 2025	92.50	92.92	92.21	92.82	92.82	-0.23%	45,424
Oct 31, 2025	93.02	93.19	92.18	93.04	93.04	0.48%	7,005
Oct 30, 2025	93.46	93.90	92.58	92.60	92.60	-1.10%	18,200
Oct 29, 2025	93.67	94.66	93.03	93.62	93.62	-0.38%	61,097
Oct 28, 2025	95.00	95.00	93.98	93.98	93.98	-0.78%	8,440
Oct 27, 2025	95.17	95.17	94.46	94.72	94.72	0.91%	7,862
Oct 24, 2025	94.30	94.48	93.82	93.86	93.86	1.07%	10,281
Oct 23, 2025	91.63	93.03	91.63	92.87	92.87	1.92%	14,026
Oct 22, 2025	92.20	92.55	90.09	91.12	91.12	-1.77%	8,783