FY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	44.90	45.20	44.90	45.10	45.10	0.11%	12,211
Jan 5, 2026	45.20	45.65	44.80	45.05	45.05	-0.33%	16,166
Jan 2, 2026	46.00	46.00	45.20	45.20	45.20	-0.99%	12,037
Dec 31, 2025	45.20	45.65	45.20	45.65	45.65	-0.33%	3,000
Dec 30, 2025	45.10	45.80	44.85	45.80	45.80	1.22%	19,324
Dec 29, 2025	45.60	45.60	45.25	45.25	45.25	-1.20%	4,000
Dec 24, 2025	45.45	46.75	45.25	45.80	45.80	0.66%	22,000
Dec 23, 2025	45.35	45.50	45.30	45.50	45.50	-1.73%	4,030
Dec 22, 2025	45.60	46.30	45.60	46.30	46.30	0.98%	14,000
Dec 19, 2025	45.70	46.00	45.65	45.85	45.85	-0.22%	26,123
Dec 17, 2025	45.80	45.95	45.70	45.95	45.95	0.33%	12,053
Dec 16, 2025	45.80	45.80	45.65	45.80	45.80	-0.43%	6,000
Dec 15, 2025	45.65	46.00	45.65	46.00	46.00	0.44%	6,000
Dec 12, 2025	45.80	45.80	45.80	45.80	45.80	-0.22%	5,000
Dec 11, 2025	45.85	45.90	45.85	45.90	45.90	-0.11%	4,081
Dec 10, 2025	46.15	46.15	45.65	45.95	45.95	-0.65%	7,040
Dec 9, 2025	45.80	46.25	45.80	46.25	46.25	0.54%	3,495
Dec 8, 2025	45.60	46.00	45.50	46.00	46.00	-0.22%	6,089
Dec 5, 2025	46.00	46.35	45.85	46.10	46.10	0.33%	22,000
Dec 4, 2025	46.05	46.05	45.80	45.95	45.95	-0.43%	16,000
Dec 2, 2025	46.90	46.95	46.00	46.15	46.15	0.76%	8,423
Dec 1, 2025	45.70	45.80	45.70	45.80	45.80	-0.43%	5,200
Nov 27, 2025	46.30	46.30	45.80	46.00	46.00	0.22%	7,020
Nov 26, 2025	46.00	46.30	45.45	45.90	45.90	-	7,000