FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	108.42	109.28	107.96	108.67	108.67	-0.11%	119,521
Jun 25, 2026	109.01	109.73	108.23	108.79	108.79	1.29%	18,384
Jun 24, 2026	107.24	108.80	106.93	107.40	107.40	0.21%	11,891
Jun 23, 2026	106.93	107.96	106.66	107.17	107.17	-1.48%	10,944
Jun 22, 2026	108.67	108.86	108.07	108.78	108.78	0.78%	8,691
Jun 18, 2026	107.78	107.94	106.93	107.94	107.94	1.90%	6,424
Jun 17, 2026	106.89	108.05	105.88	105.93	105.93	-0.41%	20,962
Jun 16, 2026	107.40	108.09	106.37	106.37	106.37	-0.88%	10,321
Jun 15, 2026	107.93	107.93	107.15	107.31	107.31	1.33%	16,367
Jun 12, 2026	105.33	106.72	104.94	105.90	105.90	0.89%	25,652
Jun 11, 2026	102.21	105.00	102.21	104.97	104.97	3.78%	52,503
Jun 10, 2026	103.04	104.12	100.96	101.14	101.14	-1.91%	69,291
Jun 9, 2026	103.59	103.59	101.47	103.12	103.12	0.73%	9,269
Jun 8, 2026	103.44	103.44	102.06	102.37	102.37	0.55%	9,743
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