FY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.55	34.55	34.50	34.55	34.55	9.86%	318,156
Nov 12, 2026	32.00	32.05	31.30	31.45	31.45	-	17,251
Nov 11, 2026	32.30	32.45	31.25	31.45	31.45	-4.41%	13,590
Nov 10, 2026	32.50	33.50	32.10	32.90	32.90	-1.64%	44,000
Nov 9, 2026	32.60	33.45	32.60	33.45	33.45	1.36%	10,833
Nov 6, 2026	31.25	33.20	31.25	33.00	33.00	-0.60%	15,076
Nov 5, 2026	32.80	33.50	32.80	33.20	33.20	-	14,000
Nov 4, 2026	33.75	33.75	32.30	33.20	33.20	0.45%	4,010
Nov 3, 2026	32.10	33.25	32.10	33.05	33.05	-0.15%	14,000
Nov 2, 2026	32.50	33.25	32.50	33.10	33.10	1.85%	7,000
Oct 30, 2026	33.40	33.80	32.50	32.50	32.50	-4.27%	9,000
Oct 29, 2026	33.95	33.95	33.95	33.95	33.95	-	3,000
Oct 28, 2026	33.95	33.95	33.95	33.95	33.95	-	3,093
Oct 27, 2026	33.40	33.95	32.50	33.95	33.95	1.80%	11,161
Oct 22, 2026	33.85	33.95	33.35	33.35	33.35	-	3,000
Oct 21, 2026	33.55	33.55	33.35	33.35	33.35	1.83%	2,000
Oct 20, 2026	33.70	33.75	32.60	32.75	32.75	-2.96%	17,001
Oct 19, 2026	33.95	33.95	33.35	33.75	33.75	-0.74%	3,000
Oct 16, 2026	33.30	34.00	32.80	34.00	34.00	1.64%	8,000
Oct 15, 2026	33.55	33.55	32.70	33.45	33.45	-0.30%	5,030
Oct 14, 2026	33.75	33.75	33.55	33.55	33.55	-0.59%	2,170
Oct 13, 2026	33.45	33.75	33.45	33.75	33.75	0.75%	5,000
Oct 12, 2026	33.85	34.00	33.50	33.50	33.50	-1.47%	16,298
Oct 8, 2026	35.60	35.60	34.00	34.00	34.00	3.82%	41,333
Oct 6, 2026	31.55	32.75	31.55	32.75	32.75	2.18%	7,000
Oct 5, 2026	32.00	32.05	31.60	32.05	32.05	-	7,083
Oct 2, 2026	31.80	32.05	31.55	32.05	32.05	-0.77%	12,000
Oct 1, 2026	31.90	32.35	31.60	32.30	32.30	-	15,057
Sep 30, 2026	31.90	32.30	31.20	32.30	32.30	1.25%	7,031
Sep 29, 2026	31.75	32.10	31.50	31.90	31.90	-2.89%	13,913
Sep 23, 2026	33.35	33.35	32.40	32.85	32.85	1.23%	8,000
Sep 22, 2026	32.50	32.50	31.90	32.45	32.45	-0.15%	21,000
Sep 21, 2026	32.45	32.55	32.30	32.50	32.50	-2.99%	14,000
Sep 18, 2026	33.30	33.50	33.30	33.50	33.50	1.82%	3,000
Sep 17, 2026	32.70	32.90	32.60	32.90	32.90	-0.30%	4,000
Sep 16, 2026	33.00	33.00	33.00	33.00	33.00	1.23%	1,083
Sep 15, 2026	32.40	32.60	32.40	32.60	32.60	-3.41%	2,000
Sep 14, 2026	33.20	33.75	32.80	33.75	33.75	0.90%	6,305
Sep 11, 2026	33.15	33.45	33.15	33.45	33.45	-2.19%	2,000
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