FY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	39.05	39.05	38.60	38.95	38.95	0.91%	15,209
Apr 17, 2026	39.45	39.45	38.55	38.60	38.60	-1.28%	22,611
Apr 16, 2026	39.90	39.90	38.15	39.10	39.10	-3.93%	39,218
Apr 15, 2026	40.80	41.00	40.60	40.70	38.20	-0.25%	57,278
Apr 14, 2026	41.00	41.10	40.65	40.80	38.30	-1.09%	50,496
Apr 13, 2026	41.70	41.70	40.65	41.25	38.72	-1.08%	46,020
Apr 10, 2026	41.15	42.00	40.05	41.70	39.14	-1.07%	46,462
Apr 9, 2026	42.10	42.15	41.95	42.15	39.56	-	20,164
Apr 8, 2026	42.90	43.00	41.95	42.15	39.56	0.84%	26,285
Apr 7, 2026	42.00	42.25	41.80	41.80	39.24	-0.59%	7,084
Apr 2, 2026	42.20	42.20	42.05	42.05	39.47	-0.71%	3,000
Apr 1, 2026	42.85	42.85	42.30	42.35	39.75	-	19,200
Mar 31, 2026	42.35	42.50	42.20	42.35	39.75	-1.40%	6,010
Mar 30, 2026	42.30	43.00	42.30	42.95	40.32	0.70%	21,180
Mar 27, 2026	42.50	42.65	42.50	42.65	40.03	-1.27%	3,002
Mar 26, 2026	43.10	43.60	43.10	43.20	40.55	0.23%	3,100
Mar 25, 2026	42.90	43.10	42.90	43.10	40.46	0.58%	2,314
Mar 24, 2026	43.00	43.10	42.85	42.85	40.22	-0.23%	7,119
Mar 23, 2026	42.50	43.40	42.50	42.95	40.32	-1.15%	10,075
Mar 20, 2026	43.30	43.45	43.20	43.45	40.78	0.35%	4,100
Mar 19, 2026	43.15	43.30	43.10	43.30	40.64	-0.69%	3,308
Mar 18, 2026	44.00	44.00	42.90	43.60	40.93	-0.57%	10,000
Mar 17, 2026	43.90	43.90	43.20	43.85	41.16	1.74%	6,176
Mar 16, 2026	43.20	43.65	43.10	43.10	40.46	-1.82%	23,397
Mar 13, 2026	43.40	44.00	43.05	43.90	41.21	-	11,098
Mar 12, 2026	43.60	43.90	43.55	43.90	41.21	0.11%	23,040
Mar 11, 2026	43.85	44.00	43.80	43.85	41.16	-	30,111
Mar 10, 2026	43.65	43.85	43.65	43.85	41.16	0.11%	15,013
Mar 9, 2026	42.60	45.35	42.55	43.80	41.11	-3.52%	22,011
Mar 6, 2026	45.20	45.40	45.20	45.40	42.61	-1.09%	7,161
Mar 5, 2026	46.00	46.00	45.90	45.90	43.08	-0.33%	4,670
Mar 4, 2026	44.80	46.05	44.60	46.05	43.22	-0.11%	9,297
Mar 3, 2026	45.70	46.65	45.50	46.10	43.27	-0.75%	21,083
Mar 2, 2026	47.95	47.95	45.80	46.45	43.60	0.32%	13,301
Feb 26, 2026	46.30	46.30	46.30	46.30	43.46	-	1,292
Feb 25, 2026	45.55	46.60	45.55	46.30	43.46	1.09%	8,009
Feb 24, 2026	45.10	46.80	45.10	45.80	42.99	-1.19%	10,320
Feb 23, 2026	44.80	47.35	44.80	46.35	43.51	1.76%	16,170
Feb 11, 2026	45.55	45.65	45.15	45.55	42.76	-	16,207
Feb 10, 2026	45.50	45.70	45.45	45.55	42.76	-0.22%	6,515
Feb 9, 2026	45.55	45.65	45.25	45.65	42.85	0.22%	5,015
Feb 6, 2026	45.35	46.00	45.30	45.55	42.76	-0.65%	29,693
Feb 5, 2026	45.15	45.85	45.10	45.85	43.04	0.66%	13,062
Feb 4, 2026	45.40	45.55	45.40	45.55	42.76	0.22%	11,521
Feb 3, 2026	45.60	45.85	45.45	45.45	42.66	-0.11%	16,316
Feb 2, 2026	45.95	45.95	45.50	45.50	42.71	0.11%	6,000
Jan 30, 2026	45.45	45.60	45.40	45.45	42.66	-	6,006
Jan 29, 2026	46.10	46.10	45.45	45.45	42.66	-	4,000
Jan 28, 2026	45.60	45.60	45.45	45.45	42.66	-0.22%	18,300
Jan 27, 2026	45.55	45.70	45.55	45.55	42.76	-0.44%	5,000