Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	29.90	30.48	29.10	30.30	30.30	2.30%	3,785,800
Aug 6, 2026	30.24	30.70	29.48	29.62	29.62	-3.46%	4,425,300
Aug 5, 2026	31.38	32.16	30.60	30.68	30.68	0.39%	6,669,600
Aug 4, 2026	30.22	31.18	29.30	30.56	30.56	4.16%	4,497,400
Aug 3, 2026	29.30	29.86	28.70	29.34	29.34	0.20%	3,794,190
Jul 31, 2026	28.08	30.68	27.24	29.28	29.28	5.93%	8,225,610
Jul 30, 2026	28.02	28.38	27.38	27.64	27.64	-0.93%	3,547,700
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