Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	28.00	28.00	26.94	27.28	-	-2.29%	1,325,600
Aug 18, 2026	29.58	29.58	27.38	27.92	27.92	-5.36%	5,949,800
Aug 17, 2026	29.06	29.62	28.80	29.50	29.50	1.51%	2,167,100
Aug 14, 2026	28.92	30.12	28.76	29.06	29.06	1.11%	4,533,200
Aug 13, 2026	28.98	29.84	28.50	28.74	28.74	-	5,317,700
Aug 12, 2026	29.62	29.62	28.66	28.74	28.74	-2.97%	3,083,000
Aug 11, 2026	29.50	30.10	29.24	29.62	29.62	-0.27%	2,551,700
Aug 10, 2026	30.30	30.46	29.30	29.70	29.70	-1.98%	3,608,100
Aug 7, 2026	29.90	30.48	29.10	30.30	30.30	2.30%	3,785,800
Aug 6, 2026	30.24	30.70	29.48	29.62	29.62	-3.46%	4,425,300
Aug 5, 2026	31.38	32.16	30.60	30.68	30.68	0.39%	6,669,600
Aug 4, 2026	30.22	31.18	29.30	30.56	30.56	4.16%	4,497,400
Aug 3, 2026	29.30	29.86	28.70	29.34	29.34	0.20%	3,794,190
Jul 31, 2026	28.08	30.68	27.24	29.28	29.28	5.93%	8,225,610
Jul 30, 2026	28.02	28.38	27.38	27.64	27.64	-0.93%	3,547,700
Jul 29, 2026	26.86	28.26	26.78	27.90	27.90	4.18%	4,967,800
Jul 28, 2026	26.78	28.28	26.20	26.78	26.78	-1.25%	4,118,200
Jul 27, 2026	26.74	27.24	26.28	27.12	27.12	2.11%	2,175,700
Jul 24, 2026	27.28	27.28	26.20	26.56	26.56	-4.12%	3,656,600
Jul 23, 2026	28.42	28.42	27.36	27.70	27.70	-2.53%	3,249,300
Jul 22, 2026	30.30	30.30	28.00	28.42	28.42	-1.93%	6,390,200
Jul 21, 2026	28.00	29.16	27.38	28.98	28.98	4.92%	4,833,320
Jul 20, 2026	26.94	28.08	26.94	27.62	27.62	3.06%	3,994,000
Jul 17, 2026	29.70	29.70	26.42	26.80	26.80	-8.34%	7,696,467
Jul 16, 2026	28.62	30.34	28.12	29.24	29.24	3.18%	8,871,200
Jul 15, 2026	26.78	28.64	26.04	28.34	28.34	5.27%	7,398,100
Jul 14, 2026	28.20	28.20	24.62	26.92	26.92	-3.86%	21,286,300
Jul 13, 2026	29.88	30.26	27.68	28.00	28.00	-7.77%	10,632,400
Jul 10, 2026	30.00	32.36	29.34	30.36	30.36	2.08%	14,282,730
Jul 9, 2026	27.90	30.60	27.38	29.74	29.74	7.36%	17,873,100
Jul 8, 2026	26.70	28.06	25.92	27.70	27.70	3.75%	9,517,830
Jul 7, 2026	25.88	29.30	25.80	26.70	26.70	3.89%	18,299,500
Jul 6, 2026	26.62	26.70	25.42	25.70	25.70	-4.32%	5,035,460
Jul 3, 2026	24.26	27.38	24.00	26.86	26.86	11.92%	10,798,230
Jul 2, 2026	24.80	25.14	23.78	24.00	24.00	0.50%	4,920,700
Jun 30, 2026	25.30	25.30	23.80	23.88	23.88	-3.63%	5,233,215
Jun 29, 2026	24.00	25.42	23.98	24.78	24.78	3.77%	5,361,000
Jun 26, 2026	25.36	25.36	23.70	23.88	23.88	-4.56%	4,991,630
Jun 25, 2026	25.50	25.50	24.44	25.02	25.02	-1.18%	5,879,015
Jun 24, 2026	26.88	26.88	25.18	25.32	25.32	-4.24%	6,233,050
Jun 23, 2026	27.24	27.50	25.98	26.44	26.44	-2.94%	5,485,099
Jun 22, 2026	27.98	27.98	26.76	27.24	27.24	-2.51%	5,362,198
Jun 18, 2026	27.18	28.14	26.64	27.94	27.94	2.80%	7,183,380
Jun 17, 2026	28.12	28.30	27.06	27.18	27.18	-3.27%	5,102,730
Jun 16, 2026	29.54	29.54	28.04	28.10	28.10	-3.64%	3,785,200
Jun 15, 2026	28.98	29.72	28.76	29.16	29.16	1.46%	4,385,700
Jun 12, 2026	29.00	29.00	28.08	28.74	28.74	1.48%	7,393,792
Jun 11, 2026	29.40	29.40	27.74	28.32	28.32	-3.93%	4,218,616
Jun 10, 2026	29.48	29.78	28.26	29.48	29.48	3.08%	6,570,400
Jun 9, 2026	28.00	29.16	27.32	28.60	28.60	3.62%	5,993,900