FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	105.38	105.38	103.00	103.04	103.04	-2.26%	9,482
Aug 27, 2026	105.11	105.66	105.07	105.42	105.42	0.51%	5,532
Aug 26, 2026	104.53	105.28	104.53	104.89	104.89	0.33%	11,598
Aug 25, 2026	104.63	104.63	104.24	104.54	104.54	0.43%	7,317
Aug 24, 2026	104.72	104.72	103.87	104.09	104.09	-0.86%	18,760
Aug 21, 2026	105.32	105.32	104.33	105.00	105.00	0.69%	17,345
Aug 20, 2026	105.57	105.57	104.14	104.27	104.27	-1.27%	13,845
Aug 19, 2026	106.48	106.48	105.53	105.62	105.62	0.15%	10,068
Aug 18, 2026	106.74	106.74	105.46	105.46	105.46	-2.31%	5,308
Aug 17, 2026	107.59	108.07	107.49	107.96	107.96	0.20%	7,048
Aug 14, 2026	107.15	107.78	107.15	107.74	107.74	0.51%	5,135
Aug 13, 2026	107.72	107.72	107.10	107.19	107.19	-0.03%	7,105
Aug 12, 2026	107.83	107.83	107.00	107.22	107.22	0.90%	17,045
Aug 11, 2026	106.76	107.05	106.25	106.26	106.26	0.10%	10,894
Aug 10, 2026	106.72	106.72	106.16	106.16	106.16	-0.76%	6,846
Aug 7, 2026	106.59	107.06	106.34	106.97	106.97	1.72%	6,139
Aug 6, 2026	105.53	106.21	105.13	105.17	105.17	-0.39%	53,339
Aug 5, 2026	106.35	106.81	105.58	105.58	105.58	-0.58%	31,186
Aug 4, 2026	105.10	106.52	104.66	106.20	106.20	2.09%	11,266
Aug 3, 2026	103.28	104.17	103.28	104.03	104.03	1.73%	27,223
Jul 31, 2026	103.73	103.73	101.67	102.27	102.26	-0.55%	27,869
Jul 30, 2026	101.61	102.83	101.46	102.83	102.83	2.87%	11,383
Jul 29, 2026	102.67	102.67	99.96	99.96	99.96	-2.85%	12,258
Jul 28, 2026	102.12	102.89	102.12	102.89	102.89	-0.61%	5,062
Jul 27, 2026	103.73	104.43	102.62	103.52	103.52	0.88%	7,461
Jul 24, 2026	104.03	104.03	102.60	102.62	102.62	-0.77%	24,482
Jul 23, 2026	103.12	104.02	102.67	103.42	103.42	-0.41%	52,056
Jul 22, 2026	104.08	104.63	103.77	103.85	103.85	-0.68%	31,267
Jul 21, 2026	104.01	104.69	103.52	104.56	104.56	1.58%	17,579
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