Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	22.42	22.66	21.96	22.48	22.48	-0.53%	5,495,599
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
Aug 28, 2026	26.56	28.08	26.54	27.76	27.76	6.04%	6,838,400
Aug 27, 2026	26.10	26.32	25.82	26.18	26.18	1.87%	2,695,988
Aug 26, 2026	26.02	26.46	25.70	25.70	25.70	-1.08%	2,401,900
Aug 25, 2026	25.28	26.18	24.76	25.98	25.98	2.04%	4,055,978
Aug 24, 2026	26.56	27.02	25.00	25.46	25.46	-4.86%	6,289,179
Aug 21, 2026	28.50	28.50	26.18	26.76	26.76	-5.11%	8,137,500
Aug 20, 2026	27.22	28.70	27.22	28.20	28.20	4.21%	4,615,000
Aug 19, 2026	28.00	28.00	26.82	27.06	27.06	-3.08%	2,755,512
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