FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	104.03	104.03	102.91	102.93	102.93	-0.39%	39,004
Jul 17, 2026	102.51	103.69	102.12	103.34	103.34	-0.18%	8,357
Jul 16, 2026	104.55	104.77	103.35	103.52	103.52	-1.27%	44,118
Jul 15, 2026	105.10	105.10	104.15	104.85	104.85	0.38%	12,168
Jul 14, 2026	104.71	104.88	104.09	104.45	104.45	0.80%	37,228
Jul 13, 2026	104.94	104.94	103.33	103.62	103.62	-1.66%	9,255
Jul 10, 2026	106.82	106.82	104.79	105.37	105.37	-0.97%	22,962
Jul 9, 2026	105.79	106.95	105.79	106.40	106.40	1.46%	33,466
Jul 8, 2026	105.35	105.47	103.47	104.87	104.87	-0.88%	16,615
Jul 7, 2026	107.56	107.56	105.19	105.80	105.80	-1.77%	33,199
Jul 6, 2026	107.69	108.63	107.69	107.71	107.71	0.70%	36,961
Jul 2, 2026	109.66	109.66	105.93	106.96	106.96	-1.82%	21,567
Jul 1, 2026	110.17	110.17	108.80	108.94	108.94	-1.73%	111,483
Jun 30, 2026	109.56	111.06	109.56	110.85	110.85	1.26%	28,341
Jun 29, 2026	109.25	109.48	107.95	109.48	109.48	0.74%	12,817
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