Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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