Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.62	42.00	40.20	41.62	41.62	2.46%	4,538,526
Apr 16, 2026	40.58	40.92	39.88	40.62	40.62	1.91%	3,501,665
Apr 15, 2026	40.36	40.48	39.60	39.86	39.86	0.30%	4,275,100
Apr 14, 2026	38.04	40.74	38.04	39.74	39.74	6.48%	9,764,600
Apr 13, 2026	37.52	37.84	36.66	37.32	37.32	-0.64%	3,134,545
Apr 10, 2026	37.78	38.08	37.06	37.56	37.56	0.37%	4,039,025
Apr 9, 2026	38.98	38.98	37.36	37.42	37.42	-4.74%	4,527,718
Apr 8, 2026	38.26	39.60	38.14	39.28	39.28	4.97%	5,878,500
Apr 2, 2026	37.34	37.68	36.50	37.42	37.42	0.21%	3,821,200
Apr 1, 2026	36.40	37.58	35.60	37.34	37.34	6.20%	6,913,476
Mar 31, 2026	37.00	38.50	35.00	35.16	35.16	-3.57%	6,479,800
Mar 30, 2026	36.80	36.98	35.54	36.46	36.46	-2.25%	4,649,600
Mar 27, 2026	35.50	37.42	34.80	37.30	37.30	3.44%	6,134,600
Mar 26, 2026	35.74	38.30	34.96	36.06	36.06	4.34%	13,113,700
Mar 25, 2026	34.30	35.34	34.02	34.56	34.56	1.53%	3,563,350
Mar 24, 2026	33.60	34.12	32.80	34.04	34.04	3.03%	3,013,000
Mar 23, 2026	33.72	34.18	32.34	33.04	33.04	-4.23%	4,811,800
Mar 20, 2026	36.00	36.50	34.22	34.50	34.50	-4.54%	5,620,800
Mar 19, 2026	37.00	37.64	35.90	36.14	36.14	-4.19%	3,727,200
Mar 18, 2026	36.94	38.00	36.60	37.72	37.72	2.11%	2,664,500
Mar 17, 2026	37.16	38.32	36.70	36.94	36.94	-0.59%	3,103,300
Mar 16, 2026	36.50	37.40	35.00	37.16	37.16	1.92%	6,387,700
Mar 13, 2026	37.20	37.34	36.00	36.46	36.46	-1.99%	4,158,150
Mar 12, 2026	38.80	39.08	36.88	37.20	37.20	-3.38%	3,763,900
Mar 11, 2026	39.20	39.60	38.36	38.50	38.50	-1.79%	3,292,270
Mar 10, 2026	39.30	39.50	38.24	39.20	39.20	2.35%	4,393,600
Mar 9, 2026	37.18	38.46	36.62	38.30	38.30	-0.42%	4,249,003
Mar 6, 2026	37.22	38.98	37.22	38.46	38.46	3.33%	3,776,700
Mar 5, 2026	38.20	38.28	36.80	37.22	37.22	-0.91%	4,573,900
Mar 4, 2026	36.00	37.70	35.80	37.56	37.56	2.90%	4,697,903
Mar 3, 2026	37.98	38.42	36.20	36.50	36.50	-2.67%	6,075,120
Mar 2, 2026	39.00	39.08	37.20	37.50	37.50	-5.73%	7,779,011
Feb 27, 2026	39.90	40.80	39.76	39.78	39.78	-0.55%	3,723,154
Feb 26, 2026	41.48	41.68	39.72	40.00	40.00	-0.79%	4,462,600
Feb 25, 2026	41.50	41.50	39.60	40.32	40.32	-0.10%	6,965,600
Feb 24, 2026	44.78	44.78	38.60	40.36	40.36	-10.35%	21,976,410
Feb 23, 2026	43.50	45.28	43.50	45.02	45.02	3.73%	4,403,700
Feb 20, 2026	44.52	44.72	42.64	43.40	43.40	-2.43%	630,322
Feb 16, 2026	44.14	44.48	42.40	44.48	44.48	1.51%	3,767,300
Feb 13, 2026	43.80	44.60	42.98	43.82	43.82	-1.75%	5,392,316
Feb 12, 2026	45.74	45.74	44.46	44.60	44.60	-1.85%	5,431,500
Feb 11, 2026	45.10	46.52	45.10	45.44	45.44	1.88%	4,703,774
Feb 10, 2026	45.72	46.18	44.60	44.60	44.60	-0.45%	4,522,000
Feb 9, 2026	44.12	45.26	43.70	44.80	44.80	4.72%	3,955,700
Feb 6, 2026	44.80	45.36	42.60	42.78	42.78	-5.52%	6,814,556
Feb 5, 2026	43.62	45.56	43.62	45.28	45.28	0.98%	2,748,616
Feb 4, 2026	46.32	46.38	43.68	44.84	44.84	-4.60%	7,761,840
Feb 3, 2026	47.54	47.58	45.80	47.00	47.00	0.43%	3,989,552
Feb 2, 2026	49.26	49.70	46.20	46.80	46.80	-6.59%	7,360,616
Jan 30, 2026	51.55	51.70	48.78	50.10	50.10	-4.21%	7,439,816