FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.78	99.78	98.10	98.61	98.61	-1.59%	7,740
Apr 27, 2026	100.52	100.64	99.95	100.21	100.21	-0.27%	7,876
Apr 24, 2026	100.00	100.93	100.00	100.48	100.48	0.29%	24,799
Apr 23, 2026	100.25	101.00	98.90	100.19	100.19	-0.04%	8,249
Apr 22, 2026	101.20	101.20	99.72	100.23	100.23	0.43%	35,760
Apr 21, 2026	101.30	101.86	99.77	99.81	99.81	-0.89%	6,163
Apr 20, 2026	99.95	100.83	99.95	100.71	100.71	0.45%	10,710
Apr 17, 2026	99.08	100.76	99.08	100.26	100.26	2.74%	25,873
Apr 16, 2026	97.68	97.81	96.99	97.59	97.59	-0.03%	31,228
Apr 15, 2026	97.96	97.96	96.74	97.62	97.62	-0.10%	41,602
Apr 14, 2026	97.49	98.01	97.48	97.71	97.71	1.10%	26,109
Apr 13, 2026	94.80	96.65	94.80	96.65	96.65	1.31%	13,822
Apr 10, 2026	96.49	96.49	95.24	95.40	95.40	-0.60%	94,241
Apr 9, 2026	95.47	96.58	94.96	95.98	95.98	0.66%	10,038
Apr 8, 2026	95.78	95.85	95.09	95.35	95.35	3.45%	7,008
Apr 7, 2026	91.50	92.30	91.38	92.17	92.17	0.16%	86,432
Apr 6, 2026	91.98	92.06	91.28	92.03	92.03	0.12%	168,480
Apr 2, 2026	89.45	91.93	89.45	91.92	91.92	0.42%	18,671
Apr 1, 2026	91.32	92.37	91.32	91.53	91.53	1.16%	7,249
Mar 31, 2026	88.48	90.67	88.48	90.49	90.49	3.95%	14,006
Mar 30, 2026	88.82	88.82	86.60	87.05	87.05	-1.61%	119,139
Mar 27, 2026	89.88	89.88	88.35	88.48	88.48	-1.62%	11,371
Mar 26, 2026	90.86	91.53	89.93	89.93	89.93	-2.38%	10,016
Mar 25, 2026	92.60	92.60	91.59	92.12	92.12	0.97%	143,499
Mar 24, 2026	89.91	91.49	89.75	91.24	91.24	0.42%	18,572
Mar 23, 2026	91.13	92.22	90.80	90.85	90.85	1.90%	7,542
Mar 20, 2026	91.51	91.51	88.75	89.16	89.16	-2.63%	14,065
Mar 19, 2026	89.72	91.92	89.72	91.57	91.57	0.57%	12,271
Mar 18, 2026	91.96	92.15	91.04	91.05	91.05	-1.30%	19,269
Mar 17, 2026	92.51	92.65	91.98	92.26	92.26	0.96%	9,215
Mar 16, 2026	91.59	92.07	91.16	91.38	91.38	1.13%	19,700
Mar 13, 2026	91.53	92.11	90.11	90.36	90.36	-0.37%	26,478
Mar 12, 2026	92.39	92.39	90.70	90.70	90.70	-2.62%	15,714
Mar 11, 2026	93.08	93.45	92.52	93.14	93.14	-0.20%	76,851
Mar 10, 2026	93.41	95.01	93.22	93.33	93.33	-0.27%	36,997
Mar 9, 2026	91.24	93.59	90.33	93.58	93.58	1.72%	20,848
Mar 6, 2026	92.56	92.89	91.95	92.00	92.00	-2.51%	6,061
Mar 5, 2026	95.49	95.63	93.48	94.37	94.37	-2.15%	8,962
Mar 4, 2026	96.80	96.80	95.96	96.44	96.44	0.60%	13,240
Mar 3, 2026	95.10	96.43	93.68	95.86	95.86	-2.03%	12,807
Mar 2, 2026	96.24	98.08	96.24	97.85	97.85	0.76%	7,763
Feb 27, 2026	97.08	97.21	96.50	97.11	97.11	-1.33%	81,885
Feb 26, 2026	97.74	98.45	96.99	98.42	98.42	0.90%	30,681
Feb 25, 2026	97.93	97.93	97.18	97.54	97.54	0.53%	29,283
Feb 24, 2026	96.12	97.15	96.12	97.02	97.02	1.04%	7,651
Feb 23, 2026	96.58	96.79	95.49	96.03	96.03	-1.60%	9,220
Feb 20, 2026	97.32	97.76	96.70	97.58	97.58	0.41%	46,221
Feb 19, 2026	96.74	97.28	96.60	97.19	97.19	-0.07%	8,583
Feb 18, 2026	96.90	98.11	96.90	97.25	97.25	0.72%	8,866
Feb 17, 2026	95.73	97.01	95.44	96.55	96.55	0.43%	21,362
Feb 13, 2026	95.43	96.74	94.77	96.14	96.14	1.23%	7,548
Feb 12, 2026	97.56	97.78	94.83	94.97	94.97	-2.29%	49,516
Feb 11, 2026	98.22	98.22	96.26	97.19	97.19	-0.54%	16,288
Feb 10, 2026	97.99	98.56	97.72	97.72	97.72	-0.31%	19,872
Feb 9, 2026	97.13	98.37	97.13	98.03	98.02	0.92%	35,039
Feb 6, 2026	95.32	97.35	95.32	97.13	97.13	3.81%	58,996
Feb 5, 2026	93.41	94.65	93.36	93.56	93.56	-0.96%	17,300
Feb 4, 2026	96.25	96.25	92.98	94.47	94.47	-1.11%	20,499
Feb 3, 2026	96.32	96.32	94.12	95.53	95.53	0.05%	12,965
Feb 2, 2026	94.47	95.84	94.47	95.49	95.48	0.83%	15,213
Jan 30, 2026	95.81	95.81	94.33	94.70	94.70	-1.86%	17,666
Jan 29, 2026	97.37	97.37	95.36	96.50	96.50	-0.64%	14,250
Jan 28, 2026	97.83	97.83	96.96	97.12	97.12	-0.14%	80,836
Jan 27, 2026	97.47	97.47	96.98	97.26	97.26	-0.04%	29,323
Jan 26, 2026	98.26	98.26	97.30	97.30	97.30	-0.42%	8,932
Jan 23, 2026	98.91	98.91	97.46	97.71	97.70	-1.24%	19,322
Jan 22, 2026	99.26	99.44	98.86	98.93	98.93	0.57%	13,160
Jan 21, 2026	98.03	98.89	97.19	98.37	98.37	1.28%	17,350
Jan 20, 2026	96.80	98.08	96.80	97.13	97.13	-1.20%	34,167
Jan 16, 2026	98.39	98.64	97.83	98.31	98.31	0.23%	11,076
Jan 15, 2026	98.10	98.62	97.92	98.09	98.09	0.96%	49,028
Jan 14, 2026	96.69	97.37	96.36	97.16	97.16	0.20%	29,501
Jan 13, 2026	97.33	97.39	96.85	96.97	96.97	0.01%	68,211
Jan 12, 2026	96.13	97.00	95.87	96.96	96.96	0.69%	24,109
Jan 9, 2026	96.16	96.58	95.98	96.30	96.30	0.80%	29,647
Jan 8, 2026	95.65	95.81	95.23	95.54	95.54	-0.06%	26,649
Jan 7, 2026	95.70	95.98	95.19	95.60	95.60	-0.53%	68,446
Jan 6, 2026	94.31	96.10	93.95	96.10	96.10	1.92%	35,057
Jan 5, 2026	93.31	94.49	93.31	94.29	94.29	1.51%	45,955
Jan 2, 2026	92.02	92.96	91.50	92.89	92.89	1.86%	12,015
Dec 31, 2025	91.97	91.97	91.19	91.19	91.19	-0.97%	7,683
Dec 30, 2025	92.96	92.96	92.08	92.09	92.09	-0.76%	6,949
Dec 29, 2025	92.78	92.93	92.65	92.79	92.79	-0.88%	9,148
Dec 26, 2025	93.88	93.88	93.38	93.61	93.61	-0.45%	7,872
Dec 24, 2025	94.11	94.11	93.82	94.04	94.04	0.10%	4,628
Dec 23, 2025	94.07	94.15	93.69	93.95	93.95	-0.54%	11,014
Dec 22, 2025	93.84	94.96	93.84	94.46	94.46	1.58%	13,133
Dec 19, 2025	91.58	93.14	91.58	92.99	92.99	1.85%	5,462
Dec 18, 2025	91.81	92.35	91.30	91.30	91.30	0.91%	17,407
Dec 17, 2025	92.41	92.71	90.47	90.47	90.47	-1.71%	18,389
Dec 16, 2025	91.95	92.41	91.72	92.04	92.04	-0.24%	7,271
Dec 15, 2025	93.83	93.83	92.27	92.27	92.27	-0.84%	13,274
Dec 12, 2025	95.03	95.03	92.82	93.05	93.05	-2.04%	7,057
Dec 11, 2025	93.31	95.09	93.31	94.99	94.99	1.67%	12,263
Dec 10, 2025	92.35	93.91	92.27	93.43	93.43	0.90%	13,599
Dec 9, 2025	92.74	93.06	92.59	92.59	92.59	0.07%	11,028
Dec 8, 2025	93.35	93.35	92.38	92.53	92.52	-0.25%	7,347
Dec 5, 2025	92.69	93.20	92.66	92.76	92.76	0.01%	5,710
Dec 4, 2025	91.64	92.97	91.64	92.75	92.75	1.03%	14,023
Dec 3, 2025	90.68	91.85	90.66	91.80	91.80	0.99%	45,236