(FNY)
NASDAQ: FNY
· Real-Time Price · USD
88.60
0.53 (0.60%)
At close: Aug 28, 2025, 3:59 PM
88.61
0.01%
After-hours: Aug 28, 2025, 04:10 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 87.50 | 88.20 | 87.50 | 88.07 | 88.07 | 0.67% | 5,448 |
| Aug 26, 2025 | 87.10 | 87.63 | 86.97 | 87.48 | 87.48 | 1.38% | 28,910 |
| Aug 25, 2025 | 86.80 | 86.84 | 86.29 | 86.29 | 86.29 | -0.64% | 5,600 |
| Aug 22, 2025 | 85.22 | 87.07 | 85.22 | 86.85 | 86.85 | 2.54% | 5,300 |
| Aug 21, 2025 | 84.11 | 84.82 | 84.11 | 84.70 | 84.70 | 0.19% | 7,900 |
| Aug 20, 2025 | 84.38 | 84.61 | 83.42 | 84.54 | 84.54 | -0.01% | 9,605 |
| Aug 19, 2025 | 85.68 | 85.68 | 84.39 | 84.55 | 84.55 | -1.38% | 8,892 |
| Aug 18, 2025 | 85.48 | 85.76 | 85.48 | 85.73 | 85.73 | 0.68% | 8,722 |
| Aug 15, 2025 | 85.33 | 85.33 | 85.01 | 85.15 | 85.15 | -0.27% | 2,818 |
| Aug 14, 2025 | 85.42 | 85.60 | 85.06 | 85.38 | 85.38 | -1.25% | 5,701 |
| Aug 13, 2025 | 86.14 | 86.46 | 85.21 | 86.46 | 86.46 | 1.19% | 7,000 |
| Aug 12, 2025 | 84.14 | 85.44 | 83.89 | 85.44 | 85.44 | 2.46% | 4,303 |
| Aug 11, 2025 | 83.70 | 84.02 | 83.39 | 83.39 | 83.39 | -0.19% | 11,800 |
| Aug 8, 2025 | 84.00 | 84.10 | 83.53 | 83.55 | 83.55 | 0.11% | 14,211 |
| Aug 7, 2025 | 84.16 | 84.16 | 82.72 | 83.46 | 83.46 | -0.20% | 10,401 |
| Aug 6, 2025 | 83.92 | 83.92 | 83.09 | 83.63 | 83.63 | -0.11% | 8,500 |
| Aug 5, 2025 | 84.40 | 84.65 | 83.24 | 83.72 | 83.72 | -0.37% | 33,800 |
| Aug 4, 2025 | 83.28 | 84.03 | 83.20 | 84.03 | 84.03 | 1.76% | 20,648 |
| Aug 1, 2025 | 82.76 | 83.07 | 82.05 | 82.58 | 82.58 | -1.97% | 7,247 |
| Jul 31, 2025 | 85.54 | 85.54 | 84.11 | 84.24 | 84.24 | -1.03% | 7,100 |