Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	28.02	28.38	27.46	27.90	-	-	1,660,700
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
Jun 8, 2026	27.50	27.76	26.60	27.60	27.60	-3.70%	7,145,059
Jun 5, 2026	30.42	30.42	28.52	28.66	28.66	-5.04%	6,789,000
Jun 4, 2026	31.64	32.10	30.00	30.18	30.18	-5.86%	8,710,810
Jun 3, 2026	33.88	33.88	31.82	32.06	32.06	-6.69%	8,786,029
Jun 2, 2026	35.36	36.36	33.78	34.36	34.36	-1.04%	9,661,889
Jun 1, 2026	33.60	36.10	33.08	34.72	34.72	5.28%	10,697,710
May 29, 2026	32.60	34.10	31.98	32.98	32.98	4.04%	8,569,063
May 28, 2026	32.82	33.82	31.36	31.70	31.70	-3.29%	5,725,363
May 27, 2026	33.70	33.90	32.50	32.78	32.78	-1.92%	5,654,100
May 26, 2026	35.50	36.00	33.40	33.42	33.42	-3.58%	6,320,500
May 22, 2026	31.60	35.86	31.30	34.66	34.66	11.23%	12,156,510
May 21, 2026	31.60	32.34	31.10	31.16	31.16	-0.51%	5,182,160
May 20, 2026	33.00	33.18	30.76	31.32	31.32	-5.61%	9,131,375
May 19, 2026	33.56	34.06	33.02	33.18	33.18	-1.13%	4,048,786