Phancy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.54	35.58	33.76	35.22	35.22	-0.90%	8,874,000
Apr 28, 2026	36.52	36.54	35.32	35.54	35.54	-2.52%	5,831,800
Apr 27, 2026	38.22	38.24	36.14	36.46	36.46	-3.85%	8,626,200
Apr 24, 2026	38.06	38.40	36.74	37.92	37.92	-0.21%	8,157,100
Apr 23, 2026	39.52	40.58	37.66	38.00	38.00	-4.04%	11,836,600
Apr 22, 2026	42.42	44.00	39.60	39.60	39.60	-13.61%	18,586,000
Apr 21, 2026	47.50	47.82	45.50	45.84	45.84	-2.09%	7,578,700
Apr 20, 2026	41.96	47.28	41.14	46.82	46.82	12.49%	19,357,000
Apr 17, 2026	40.62	42.00	40.20	41.62	41.62	2.46%	4,538,526
Apr 16, 2026	40.58	40.92	39.88	40.62	40.62	1.91%	3,501,665
Apr 15, 2026	40.36	40.48	39.60	39.86	39.86	0.30%	4,275,100
Apr 14, 2026	38.04	40.74	38.04	39.74	39.74	6.48%	9,764,600
Apr 13, 2026	37.52	37.84	36.66	37.32	37.32	-0.64%	3,134,545
Apr 10, 2026	37.78	38.08	37.06	37.56	37.56	0.37%	4,039,025
Apr 9, 2026	38.98	38.98	37.36	37.42	37.42	-4.74%	4,527,718
Apr 8, 2026	38.26	39.60	38.14	39.28	39.28	4.97%	5,878,500
Apr 2, 2026	37.34	37.68	36.50	37.42	37.42	0.21%	3,821,200
Apr 1, 2026	36.40	37.58	35.60	37.34	37.34	6.20%	6,913,476
Mar 31, 2026	37.00	38.50	35.00	35.16	35.16	-3.57%	6,479,800
Mar 30, 2026	36.80	36.98	35.54	36.46	36.46	-2.25%	4,649,600
Mar 27, 2026	35.50	37.42	34.80	37.30	37.30	3.44%	6,134,600
Mar 26, 2026	35.74	38.30	34.96	36.06	36.06	4.34%	13,113,700
Mar 25, 2026	34.30	35.34	34.02	34.56	34.56	1.53%	3,563,350
Mar 24, 2026	33.60	34.12	32.80	34.04	34.04	3.03%	3,013,000
Mar 23, 2026	33.72	34.18	32.34	33.04	33.04	-4.23%	4,811,800
Mar 20, 2026	36.00	36.50	34.22	34.50	34.50	-4.54%	5,620,800
Mar 19, 2026	37.00	37.64	35.90	36.14	36.14	-4.19%	3,727,200
Mar 18, 2026	36.94	38.00	36.60	37.72	37.72	2.11%	2,664,500
Mar 17, 2026	37.16	38.32	36.70	36.94	36.94	-0.59%	3,103,300
Mar 16, 2026	36.50	37.40	35.00	37.16	37.16	1.92%	6,387,700
Mar 13, 2026	37.20	37.34	36.00	36.46	36.46	-1.99%	4,158,150
Mar 12, 2026	38.80	39.08	36.88	37.20	37.20	-3.38%	3,763,900
Mar 11, 2026	39.20	39.60	38.36	38.50	38.50	-1.79%	3,292,270
Mar 10, 2026	39.30	39.50	38.24	39.20	39.20	2.35%	4,393,600
Mar 9, 2026	37.18	38.46	36.62	38.30	38.30	-0.42%	4,249,003
Mar 6, 2026	37.22	38.98	37.22	38.46	38.46	3.33%	3,776,700
Mar 5, 2026	38.20	38.28	36.80	37.22	37.22	-0.91%	4,573,900
Mar 4, 2026	36.00	37.70	35.80	37.56	37.56	2.90%	4,697,903
Mar 3, 2026	37.98	38.42	36.20	36.50	36.50	-2.67%	6,075,120
Mar 2, 2026	39.00	39.08	37.20	37.50	37.50	-5.73%	7,779,011
Feb 27, 2026	39.90	40.80	39.76	39.78	39.78	-0.55%	3,723,154
Feb 26, 2026	41.48	41.68	39.72	40.00	40.00	-0.79%	4,462,600
Feb 25, 2026	41.50	41.50	39.60	40.32	40.32	-0.10%	6,965,600
Feb 24, 2026	44.78	44.78	38.60	40.36	40.36	-10.35%	21,976,410
Feb 23, 2026	43.50	45.28	43.50	45.02	45.02	3.73%	4,403,700
Feb 20, 2026	44.52	44.72	42.64	43.40	43.40	-2.43%	630,322
Feb 16, 2026	44.14	44.48	42.40	44.48	44.48	1.51%	3,767,300
Feb 13, 2026	43.80	44.60	42.98	43.82	43.82	-1.75%	5,392,316
Feb 12, 2026	45.74	45.74	44.46	44.60	44.60	-1.85%	5,431,500
Feb 11, 2026	45.10	46.52	45.10	45.44	45.44	1.88%	4,703,774
Feb 10, 2026	45.72	46.18	44.60	44.60	44.60	-0.45%	4,522,000
Feb 9, 2026	44.12	45.26	43.70	44.80	44.80	4.72%	3,955,700
Feb 6, 2026	44.80	45.36	42.60	42.78	42.78	-5.52%	6,814,556
Feb 5, 2026	43.62	45.56	43.62	45.28	45.28	0.98%	2,748,616
Feb 4, 2026	46.32	46.38	43.68	44.84	44.84	-4.60%	7,761,840
Feb 3, 2026	47.54	47.58	45.80	47.00	47.00	0.43%	3,989,552
Feb 2, 2026	49.26	49.70	46.20	46.80	46.80	-6.59%	7,360,616
Jan 30, 2026	51.55	51.70	48.78	50.10	50.10	-4.21%	7,439,816
Jan 29, 2026	51.85	54.25	50.45	52.30	52.30	0.38%	6,980,232
Jan 28, 2026	52.10	52.55	50.25	52.10	52.10	0.77%	6,036,300
Jan 27, 2026	52.20	52.45	50.10	51.70	51.70	-	4,865,200
Jan 26, 2026	53.20	53.50	50.90	51.70	51.70	-1.99%	5,497,632
Jan 23, 2026	52.10	53.15	51.90	52.75	52.75	1.54%	4,204,000
Jan 22, 2026	55.00	55.45	51.65	51.95	51.95	-4.85%	8,392,100
Jan 21, 2026	53.25	55.55	53.25	54.60	54.60	0.92%	4,474,700
Jan 20, 2026	54.60	56.20	53.75	54.10	54.10	-0.28%	3,858,000
Jan 19, 2026	54.35	56.00	53.80	54.25	54.25	-2.34%	5,076,800
Jan 16, 2026	56.40	57.05	54.70	55.55	55.55	-1.68%	5,392,674
Jan 15, 2026	56.00	58.45	54.90	56.50	56.50	2.36%	8,449,500
Jan 14, 2026	56.50	58.20	54.35	55.20	55.20	-1.08%	13,223,200
Jan 13, 2026	61.25	61.95	54.50	55.80	55.80	-4.37%	16,421,500
Jan 12, 2026	51.75	59.45	51.25	58.35	58.35	17.45%	27,917,240
Jan 9, 2026	46.36	49.88	46.36	49.68	49.68	7.44%	8,121,960
Jan 8, 2026	47.98	47.98	45.50	46.24	46.24	-1.45%	3,856,000
Jan 7, 2026	47.38	47.56	45.98	46.92	46.92	-1.14%	4,124,207
Jan 6, 2026	47.52	47.88	46.76	47.46	47.46	0.47%	4,004,100
Jan 5, 2026	45.00	47.48	44.26	47.24	47.24	4.93%	6,797,678
Jan 2, 2026	44.02	45.24	42.98	45.02	45.02	2.27%	951,500
Dec 31, 2025	44.88	45.18	43.62	44.02	44.02	-1.39%	2,969,000
Dec 30, 2025	41.96	44.98	41.52	44.64	44.64	7.31%	7,369,704
Dec 29, 2025	41.80	42.58	41.54	41.60	41.60	-	3,321,100
Dec 24, 2025	42.56	43.00	41.10	41.60	41.60	-1.52%	4,086,396
Dec 23, 2025	43.38	44.18	41.90	42.24	42.24	-2.63%	5,057,200
Dec 22, 2025	43.40	44.94	43.20	43.38	43.38	1.50%	5,615,200
Dec 19, 2025	43.20	43.32	42.22	42.74	42.74	1.28%	6,590,820
Dec 18, 2025	42.00	43.00	41.50	42.20	42.20	-0.85%	2,677,100
Dec 17, 2025	41.58	42.60	40.82	42.56	42.56	2.21%	3,186,933
Dec 16, 2025	43.32	43.32	40.72	41.64	41.64	-3.97%	4,418,600
Dec 15, 2025	43.18	44.02	42.50	43.36	43.36	-0.32%	3,367,000
Dec 12, 2025	42.30	43.50	41.24	43.50	43.50	5.84%	11,356,280
Dec 11, 2025	43.06	43.28	40.98	41.10	41.10	-4.55%	8,148,382
Dec 10, 2025	43.30	43.64	42.52	43.06	43.06	-1.33%	3,719,241
Dec 9, 2025	44.94	44.94	43.18	43.64	43.64	-2.63%	2,936,400
Dec 8, 2025	45.32	45.40	43.92	44.82	44.82	-0.18%	2,638,375
Dec 5, 2025	43.86	45.22	43.22	44.90	44.90	2.28%	3,269,121
Dec 4, 2025	42.76	43.98	42.76	43.90	43.90	2.81%	3,180,070
Dec 3, 2025	45.40	45.44	42.40	42.70	42.70	-5.95%	7,892,646
Dec 2, 2025	47.24	47.64	45.08	45.40	45.40	-3.28%	4,034,920
Dec 1, 2025	46.64	48.26	45.58	46.94	46.94	2.13%	4,952,462
Nov 28, 2025	45.80	46.28	45.60	45.96	45.96	1.68%	2,788,420