FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	103.36	104.14	101.59	101.81	101.81	-3.37%	75,951
Jun 4, 2026	104.21	105.82	104.21	105.37	105.36	0.57%	18,910
Jun 3, 2026	104.37	104.87	104.06	104.77	104.77	-0.08%	10,130
Jun 2, 2026	104.02	104.97	104.02	104.85	104.85	0.98%	40,702
Jun 1, 2026	104.45	104.45	102.92	103.83	103.83	-0.83%	56,403
May 29, 2026	105.03	105.23	104.07	104.70	104.70	-1.10%	5,897
May 28, 2026	105.68	106.17	104.62	105.86	105.86	0.36%	18,010
May 27, 2026	106.02	106.02	105.06	105.48	105.48	0.40%	9,940
May 26, 2026	104.07	105.09	104.07	105.06	105.06	2.63%	20,571
May 22, 2026	102.44	102.45	102.02	102.37	102.37	0.72%	14,590
May 21, 2026	100.18	101.94	100.18	101.64	101.64	0.76%	12,750
May 20, 2026	99.24	100.91	98.91	100.87	100.87	2.52%	12,924
May 19, 2026	98.58	98.98	97.68	98.39	98.39	-1.16%	5,153
May 18, 2026	101.35	101.35	98.90	99.55	99.55	-1.29%	6,152
May 15, 2026	102.25	102.25	100.81	100.85	100.85	-2.62%	23,431
May 14, 2026	102.96	103.81	102.62	103.56	103.56	0.75%	16,165
May 13, 2026	103.15	103.15	101.86	102.79	102.79	-0.05%	10,435
May 12, 2026	103.25	103.25	100.95	102.84	102.84	-0.69%	12,839
May 11, 2026	103.80	104.15	103.35	103.56	103.56	0.13%	24,506
May 8, 2026	103.95	103.95	103.01	103.42	103.42	0.69%	10,089
May 7, 2026	105.36	105.36	102.26	102.71	102.71	-1.92%	14,558
May 6, 2026	103.97	104.81	103.36	104.72	104.72	1.99%	61,565
May 5, 2026	101.63	102.75	101.63	102.68	102.68	2.52%	20,659
May 4, 2026	100.79	101.21	99.92	100.16	100.16	-0.39%	10,981
May 1, 2026	101.13	101.13	100.25	100.55	100.55	-0.10%	88,975
Apr 30, 2026	98.47	100.67	98.47	100.66	100.66	3.09%	9,502
Apr 29, 2026	98.94	98.94	97.18	97.63	97.63	-0.95%	10,109
Apr 28, 2026	99.78	99.78	98.10	98.57	98.57	-1.63%	7,740
Apr 27, 2026	100.52	100.64	99.95	100.21	100.21	-0.27%	7,876
Apr 24, 2026	100.00	100.93	100.00	100.48	100.48	0.29%	24,799
Apr 23, 2026	100.25	101.00	98.90	100.19	100.19	-0.04%	8,249
Apr 22, 2026	101.20	101.20	99.72	100.23	100.23	0.43%	35,760
Apr 21, 2026	101.30	101.86	99.77	99.81	99.81	-0.89%	6,163
Apr 20, 2026	99.95	100.83	99.95	100.71	100.71	0.45%	10,710
Apr 17, 2026	99.08	100.76	99.08	100.26	100.26	2.74%	25,873
Apr 16, 2026	97.68	97.81	96.99	97.59	97.59	-0.03%	31,228
Apr 15, 2026	97.96	97.96	96.74	97.62	97.62	-0.10%	41,602
Apr 14, 2026	97.49	98.01	97.48	97.71	97.71	1.10%	26,109
Apr 13, 2026	94.80	96.65	94.80	96.65	96.65	1.31%	13,822
Apr 10, 2026	96.49	96.49	95.24	95.40	95.40	-0.60%	94,241
Apr 9, 2026	95.47	96.58	94.96	95.98	95.98	0.66%	10,038
Apr 8, 2026	95.78	95.85	95.09	95.35	95.35	3.45%	7,008
Apr 7, 2026	91.50	92.30	91.38	92.17	92.17	0.16%	86,432
Apr 6, 2026	91.98	92.06	91.28	92.03	92.03	0.12%	168,480
Apr 2, 2026	89.45	91.93	89.45	91.92	91.92	0.42%	18,671
Apr 1, 2026	91.32	92.37	91.32	91.53	91.53	1.16%	7,249
Mar 31, 2026	88.48	90.67	88.48	90.49	90.49	3.95%	14,006
Mar 30, 2026	88.82	88.82	86.60	87.05	87.05	-1.61%	119,139
Mar 27, 2026	89.88	89.88	88.35	88.48	88.48	-1.62%	11,371
Mar 26, 2026	90.86	91.53	89.93	89.93	89.93	-2.38%	10,016