FY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.50	42.65	42.50	42.65	42.65	-1.27%	3,002
Mar 26, 2026	43.10	43.60	43.10	43.20	43.20	0.23%	3,100
Mar 25, 2026	42.90	43.10	42.90	43.10	43.10	0.58%	2,314
Mar 24, 2026	43.00	43.10	42.85	42.85	42.85	-0.23%	7,119
Mar 23, 2026	42.50	43.40	42.50	42.95	42.95	-1.15%	10,075
Mar 20, 2026	43.30	43.45	43.20	43.45	43.45	0.35%	4,100
Mar 19, 2026	43.15	43.30	43.10	43.30	43.30	-0.69%	3,308
Mar 18, 2026	44.00	44.00	42.90	43.60	43.60	-0.57%	10,000
Mar 17, 2026	43.90	43.90	43.20	43.85	43.85	1.74%	6,176
Mar 16, 2026	43.20	43.65	43.10	43.10	43.10	-1.82%	23,397
Mar 13, 2026	43.40	44.00	43.05	43.90	43.90	-	11,098
Mar 12, 2026	43.60	43.90	43.55	43.90	43.90	0.11%	23,040
Mar 11, 2026	43.85	44.00	43.80	43.85	43.85	-	30,111
Mar 10, 2026	43.65	43.85	43.65	43.85	43.85	0.11%	15,013
Mar 9, 2026	42.60	45.35	42.55	43.80	43.80	-3.52%	22,011
Mar 6, 2026	45.20	45.40	45.20	45.40	45.40	-1.09%	7,047
Mar 5, 2026	46.00	46.00	45.90	45.90	45.90	-0.33%	4,670
Mar 4, 2026	44.80	46.05	44.60	46.05	46.05	-0.11%	9,297
Mar 3, 2026	45.70	46.65	45.50	46.10	46.10	-0.75%	21,083
Mar 2, 2026	47.95	47.95	45.80	46.45	46.45	0.32%	13,301
Feb 26, 2026	46.30	46.30	46.30	46.30	46.30	-	1,000
Feb 25, 2026	45.55	46.60	45.55	46.30	46.30	1.09%	8,009
Feb 24, 2026	45.10	46.80	45.10	45.80	45.80	-1.19%	10,320
Feb 23, 2026	44.80	47.35	44.80	46.35	46.35	1.76%	16,170
Feb 11, 2026	45.55	45.65	45.15	45.55	45.55	-	16,207
Feb 10, 2026	45.50	45.70	45.45	45.55	45.55	-0.22%	6,515
Feb 9, 2026	45.55	45.65	45.25	45.65	45.65	0.22%	5,015
Feb 6, 2026	45.35	46.00	45.30	45.55	45.55	-0.65%	29,693
Feb 5, 2026	45.15	45.85	45.10	45.85	45.85	0.66%	13,062
Feb 4, 2026	45.40	45.55	45.40	45.55	45.55	0.22%	11,521
Feb 3, 2026	45.60	45.85	45.45	45.45	45.45	-0.11%	16,316
Feb 2, 2026	45.95	45.95	45.50	45.50	45.50	0.11%	6,000
Jan 30, 2026	45.45	45.60	45.40	45.45	45.45	-	6,006
Jan 29, 2026	46.10	46.10	45.45	45.45	45.45	-	4,000
Jan 28, 2026	45.60	45.60	45.45	45.45	45.45	-0.22%	18,300
Jan 27, 2026	45.55	45.70	45.55	45.55	45.55	-0.44%	5,000
Jan 26, 2026	45.65	46.05	45.55	45.75	45.75	-0.22%	9,102
Jan 23, 2026	45.80	46.20	45.40	45.85	45.85	-0.65%	15,045
Jan 22, 2026	45.55	46.15	45.55	46.15	46.15	-	2,000
Jan 21, 2026	45.95	46.15	45.75	46.15	46.15	0.44%	11,026
Jan 20, 2026	45.95	45.95	45.90	45.95	45.95	-	4,000
Jan 19, 2026	45.70	46.35	45.70	45.95	45.95	-0.86%	8,178
Jan 16, 2026	45.30	46.55	45.30	46.35	46.35	0.32%	8,004
Jan 15, 2026	46.00	46.20	45.85	46.20	46.20	0.76%	19,338
Jan 14, 2026	45.50	45.85	45.45	45.85	45.85	0.88%	18,000
Jan 13, 2026	46.00	46.00	45.30	45.45	45.45	0.22%	17,005
Jan 12, 2026	46.00	46.10	45.35	45.35	45.35	-	12,085
Jan 9, 2026	45.50	46.00	45.20	45.35	45.35	0.11%	16,491
Jan 8, 2026	45.30	45.30	45.10	45.30	45.30	-	13,000
Jan 7, 2026	45.05	45.75	45.05	45.30	45.30	0.44%	26,104