Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	34.00	34.74	33.28	33.56	33.56	-1.87%	6,150,550
May 15, 2026	35.74	35.74	34.00	34.20	34.20	-3.82%	6,042,780
May 14, 2026	38.40	38.50	35.50	35.56	35.56	-4.92%	6,129,843
May 13, 2026	36.80	37.80	36.36	37.40	37.40	0.27%	5,154,500
May 12, 2026	38.36	38.50	36.76	37.30	37.30	-2.30%	5,104,100
May 11, 2026	40.10	40.68	38.18	38.18	38.18	-3.10%	5,899,200
May 8, 2026	38.90	40.00	38.10	39.40	39.40	4.07%	7,536,339
May 7, 2026	37.16	39.58	37.16	37.86	37.86	4.41%	9,224,234
May 6, 2026	36.76	36.88	35.54	36.26	36.26	0.89%	6,302,100
May 5, 2026	36.82	37.08	35.84	35.94	35.94	-2.81%	2,006,600
May 4, 2026	37.44	38.72	36.96	36.98	36.98	-1.12%	3,784,200
Apr 30, 2026	35.72	38.28	35.50	37.40	37.40	6.19%	14,285,600
Apr 29, 2026	35.54	35.58	33.76	35.22	35.22	-0.90%	8,874,000
Apr 28, 2026	36.52	36.54	35.32	35.54	35.54	-2.52%	5,831,800
Apr 27, 2026	38.22	38.24	36.14	36.46	36.46	-3.85%	8,626,200
Apr 24, 2026	38.06	38.40	36.74	37.92	37.92	-0.21%	8,157,100
Apr 23, 2026	39.52	40.58	37.66	38.00	38.00	-4.04%	11,836,600
Apr 22, 2026	42.42	44.00	39.60	39.60	39.60	-13.61%	18,586,000
Apr 21, 2026	47.50	47.82	45.50	45.84	45.84	-2.09%	7,578,700
Apr 20, 2026	41.96	47.28	41.14	46.82	46.82	12.49%	19,357,000
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