FY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	34.00	34.20	33.80	34.20	34.20	2.55%	6,040
Sep 8, 2026	33.35	33.35	33.35	33.35	33.35	-1.19%	1,465
Sep 7, 2026	33.10	33.75	32.20	33.75	33.75	3.05%	27,231
Sep 4, 2026	32.45	33.00	32.30	32.75	32.75	0.15%	10,000
Sep 3, 2026	32.60	32.70	32.50	32.70	32.70	-	14,022
Sep 2, 2026	32.55	32.70	32.55	32.70	32.70	-0.61%	9,000
Sep 1, 2026	33.35	33.35	32.55	32.90	32.90	0.30%	17,068
Aug 31, 2026	33.00	33.00	32.25	32.80	32.80	-2.09%	7,500
Aug 28, 2026	34.65	34.65	33.25	33.50	33.50	-1.33%	5,064
Aug 27, 2026	33.90	33.95	33.90	33.95	33.95	0.74%	2,000
Aug 26, 2026	34.00	34.00	33.05	33.70	33.70	-2.03%	17,037
Aug 25, 2026	34.10	34.50	34.10	34.40	34.40	-2.13%	11,154
Aug 24, 2026	36.05	36.50	35.15	35.15	35.15	-7.50%	30,216
Aug 21, 2026	37.30	38.00	37.00	38.00	38.00	-0.52%	6,065
Aug 20, 2026	38.00	38.45	37.15	38.20	38.20	0.79%	6,050
Aug 19, 2026	38.00	38.00	36.25	37.90	37.90	-	10,030
Aug 18, 2026	38.00	38.00	36.95	37.90	37.90	1.74%	10,122
Aug 17, 2026	37.95	37.95	37.25	37.25	37.25	-1.97%	2,051
Aug 14, 2026	37.80	38.00	37.55	38.00	38.00	-	9,000
Aug 13, 2026	38.30	38.30	36.90	38.00	38.00	-1.17%	10,270
Aug 12, 2026	38.00	38.45	37.60	38.45	38.45	1.32%	7,300
Aug 11, 2026	38.00	38.00	37.95	37.95	37.95	0.13%	6,001
Aug 10, 2026	37.35	38.00	37.05	37.90	37.90	1.47%	4,282
Aug 7, 2026	36.60	37.40	36.60	37.35	37.35	2.61%	19,550
Aug 6, 2026	34.95	36.40	34.60	36.40	36.40	3.41%	10,000
Aug 5, 2026	36.15	36.15	34.80	35.20	35.20	-0.28%	16,102
Aug 4, 2026	34.90	35.65	34.30	35.30	35.30	1.15%	26,008
Aug 3, 2026	35.20	35.20	34.00	34.90	34.90	-0.85%	12,109
Jul 31, 2026	34.65	35.25	34.65	35.20	35.20	1.59%	6,032
Jul 30, 2026	34.65	34.65	34.65	34.65	34.65	-1.00%	1,000
Jul 29, 2026	35.20	35.20	34.50	35.00	35.00	2.64%	8,709
Jul 28, 2026	34.10	34.10	34.10	34.10	34.10	0.74%	2,000
Jul 27, 2026	34.10	34.15	33.50	33.85	33.85	-0.29%	8,000
Jul 24, 2026	33.50	33.95	33.30	33.95	33.95	-0.73%	9,000
Jul 23, 2026	34.20	34.20	34.20	34.20	34.20	-	1,004
Jul 22, 2026	33.70	34.20	33.10	34.20	34.20	0.74%	5,000
Jul 21, 2026	34.20	34.20	33.95	33.95	33.95	0.44%	3,006
Jul 20, 2026	34.35	34.35	33.45	33.80	33.80	0.75%	13,034
Jul 17, 2026	33.30	33.55	32.50	33.55	33.55	0.30%	31,111
Jul 16, 2026	33.55	33.55	33.05	33.45	33.45	-0.30%	7,010
Jul 15, 2026	32.80	33.55	32.80	33.55	33.55	0.75%	25,000
Jul 14, 2026	33.60	33.60	33.00	33.30	33.30	-	8,000
Jul 13, 2026	33.00	33.30	33.00	33.30	33.30	-0.15%	8,000
Jul 9, 2026	33.05	33.35	33.05	33.35	33.35	0.30%	5,018
Jul 8, 2026	33.15	33.55	33.15	33.25	33.25	-1.04%	6,009
Jul 7, 2026	33.15	33.60	32.50	33.60	33.60	-0.15%	36,010
Jul 6, 2026	33.20	33.65	33.05	33.65	33.65	1.36%	9,166
Jul 3, 2026	33.05	33.20	33.00	33.20	33.20	-	7,038
Jul 2, 2026	33.10	33.70	33.00	33.20	33.20	-2.35%	6,015
Jul 1, 2026	33.70	34.00	32.95	34.00	34.00	1.64%	18,101