Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.16	21.52	20.88	21.16	21.16	2.22%	3,440,572
Nov 9, 2026	21.30	21.88	20.62	20.70	20.70	-0.67%	3,994,496
Nov 6, 2026	21.16	21.70	20.46	20.84	20.84	-6.13%	4,813,700
Nov 5, 2026	21.66	22.86	21.60	22.20	22.20	2.02%	5,333,900
Nov 4, 2026	20.68	21.80	20.50	21.76	21.76	4.72%	3,737,700
Nov 3, 2026	21.72	22.02	20.34	20.78	20.78	-4.68%	4,513,650
Nov 2, 2026	21.70	22.42	21.30	21.80	21.80	0.74%	2,595,700
Oct 30, 2026	21.48	22.34	21.16	21.64	21.64	-1.37%	3,979,500
Oct 29, 2026	22.96	22.96	21.88	21.94	21.94	-4.86%	4,132,700
Oct 28, 2026	21.74	23.10	21.74	23.06	23.06	6.56%	4,254,181
Oct 27, 2026	22.02	22.20	21.48	21.64	21.64	-0.18%	3,009,521
Oct 26, 2026	22.02	22.04	21.38	21.68	21.68	-1.54%	3,595,987
Oct 23, 2026	20.98	22.10	20.66	22.02	22.02	3.97%	4,059,300
Oct 22, 2026	22.40	22.40	21.02	21.18	21.18	-5.87%	4,613,287
Oct 21, 2026	22.80	23.00	22.26	22.50	22.50	0.09%	2,312,800
Oct 20, 2026	22.42	22.66	21.96	22.48	22.48	-0.53%	5,494,699
Oct 16, 2026	22.26	22.92	22.22	22.60	22.60	3.76%	5,751,600
Oct 15, 2026	23.32	23.38	21.58	21.78	21.78	-9.70%	11,531,640
Oct 14, 2026	23.98	24.42	23.54	24.12	24.12	1.34%	3,093,300
Oct 13, 2026	24.80	24.80	23.22	23.80	23.80	-4.26%	5,464,297
Oct 12, 2026	24.96	25.54	24.42	24.86	24.86	0.65%	3,801,627
Oct 9, 2026	24.58	25.10	23.50	24.70	24.70	0.49%	7,883,072
Oct 8, 2026	25.80	26.20	24.58	24.58	24.58	-4.13%	5,420,600
Oct 7, 2026	26.02	26.02	25.12	25.64	25.64	-1.46%	242,100
Oct 6, 2026	25.28	26.06	25.28	26.02	26.02	2.93%	513,800
Oct 5, 2026	25.92	25.92	25.10	25.28	25.28	-2.47%	494,200
Oct 2, 2026	26.72	26.72	25.02	25.92	25.92	-3.14%	920,700
Sep 30, 2026	26.04	27.12	26.00	26.76	26.76	3.24%	3,928,200
Sep 29, 2026	25.86	26.46	25.30	25.92	25.92	0.62%	2,139,700
Sep 28, 2026	27.44	27.44	25.40	25.76	25.76	-6.26%	4,590,800
Sep 25, 2026	27.70	28.50	26.54	27.48	27.48	-0.72%	907,700
Sep 24, 2026	27.82	28.20	27.20	27.68	27.68	0.29%	2,802,700
Sep 23, 2026	28.30	28.30	27.30	27.60	27.60	-1.92%	2,348,656
Sep 22, 2026	28.88	29.06	27.88	28.14	28.14	0.07%	2,891,220
Sep 21, 2026	28.42	28.70	27.60	28.12	28.12	-1.06%	3,979,200
Sep 18, 2026	25.90	28.42	25.90	28.42	28.42	9.81%	12,188,300
Sep 17, 2026	24.94	26.78	24.62	25.88	25.88	3.19%	13,503,700
Sep 16, 2026	25.10	25.30	24.54	25.08	25.08	-0.08%	3,756,800
Sep 15, 2026	25.90	26.24	24.94	25.10	25.10	-1.57%	4,602,100
Sep 14, 2026	26.12	26.50	25.50	25.50	25.50	-3.99%	3,693,700
Sep 11, 2026	26.80	27.16	25.84	26.56	26.56	-1.41%	4,163,022
Sep 10, 2026	28.02	28.34	26.92	26.94	26.94	-5.27%	4,534,500
Sep 9, 2026	30.10	30.10	28.06	28.44	28.44	-3.79%	6,877,600
Sep 8, 2026	29.60	30.88	29.04	29.56	29.56	0.89%	7,995,700
Sep 7, 2026	30.50	30.78	29.24	29.30	29.30	-5.42%	5,776,700
Sep 4, 2026	27.62	31.04	27.62	30.98	30.98	14.66%	20,679,867
Sep 3, 2026	27.50	27.72	26.84	27.02	27.02	-0.30%	2,103,420
Sep 2, 2026	28.54	28.54	27.00	27.10	27.10	-5.05%	3,003,800
Sep 1, 2026	28.10	29.56	27.70	28.54	28.54	1.86%	7,048,580
Aug 31, 2026	27.30	28.16	26.72	28.02	28.02	0.94%	4,617,400