FY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.10	33.40	32.80	32.95	32.95	-0.30%	28,000
May 28, 2026	32.95	33.90	32.95	33.05	33.05	0.15%	6,021
May 27, 2026	32.10	33.00	32.10	33.00	33.00	-0.30%	21,184
May 26, 2026	33.50	33.50	32.85	33.10	33.10	-1.34%	17,004
May 25, 2026	33.35	33.75	33.10	33.55	33.55	0.75%	14,644
May 22, 2026	33.00	33.60	33.00	33.30	33.30	-0.15%	8,010
May 21, 2026	33.15	33.35	32.80	33.35	33.35	1.06%	5,041
May 20, 2026	33.60	33.60	33.00	33.00	33.00	-1.35%	22,000
May 19, 2026	32.65	33.45	32.55	33.45	33.45	-0.45%	8,346
May 18, 2026	33.60	33.65	33.00	33.60	33.60	-0.30%	11,100
May 15, 2026	34.75	34.75	33.00	33.70	33.70	-0.59%	13,053
May 14, 2026	34.45	34.50	33.15	33.90	33.90	1.50%	21,035
May 13, 2026	33.50	33.60	33.15	33.40	33.40	-2.48%	17,393
May 12, 2026	34.50	34.50	33.55	34.25	34.25	-2.28%	43,092
May 11, 2026	35.10	35.20	34.50	35.05	35.05	-0.99%	17,000
May 8, 2026	35.00	35.80	34.90	35.40	35.40	-1.94%	12,784
May 7, 2026	35.80	36.20	35.10	36.10	36.10	-0.28%	11,123
May 6, 2026	37.40	37.40	35.45	36.20	36.20	-0.82%	27,018
May 5, 2026	35.35	36.50	35.20	36.50	36.50	2.24%	5,266
May 4, 2026	36.55	36.55	35.30	35.70	35.70	-3.25%	20,315
Apr 30, 2026	36.75	37.00	36.50	36.90	36.90	0.82%	13,309
Apr 29, 2026	35.30	36.60	35.30	36.60	36.60	1.24%	5,060
Apr 28, 2026	34.50	37.55	34.50	36.15	36.15	4.78%	23,609
Apr 27, 2026	36.90	36.90	33.35	34.50	34.50	-6.50%	66,643
Apr 24, 2026	37.30	37.30	36.50	36.90	36.90	-0.94%	14,514
Apr 23, 2026	37.85	38.05	37.05	37.25	37.25	-2.61%	20,273
Apr 22, 2026	38.25	38.55	38.00	38.25	38.25	-	28,082
Apr 21, 2026	38.95	39.20	38.00	38.25	38.25	-1.80%	29,039
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	2.35%	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