FNY(FNY)
FNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $97.97 | $98.45 | $96.67 | $97.29 | 8,121 |
| 10/13/2026 | $98.57 | $98.99 | $98.36 | $98.76 | 7,600 |
| 10/12/2026 | $99.84 | $99.84 | $99.12 | $99.22 | 3,400 |
| 10/9/2026 | $99.25 | $100.22 | $99.24 | $100.08 | 9,700 |
| 10/8/2026 | $98.40 | $98.74 | $98.21 | $98.73 | 9,400 |
| 10/7/2026 | $99.75 | $99.76 | $98.75 | $98.96 | 13,434 |
| 10/6/2026 | $101.02 | $101.49 | $100.61 | $100.79 | 10,700 |
| 10/5/2026 | $100.86 | $101.20 | $100.56 | $100.91 | 6,200 |
| 10/2/2026 | $100.76 | $100.94 | $100.51 | $100.53 | 5,600 |
| 10/1/2026 | $98.88 | $99.59 | $98.27 | $99.22 | 61,800 |
| 9/30/2026 | $99.21 | $99.38 | $98.84 | $98.84 | 10,600 |
| 9/29/2026 | $99.39 | $99.39 | $98.51 | $98.99 | 9,180 |
| 9/28/2026 | $98.83 | $99.41 | $98.36 | $99.03 | 11,100 |
| 9/25/2026 | $99.29 | $100.11 | $99.22 | $99.72 | 19,300 |
| 9/24/2026 | $99.00 | $99.70 | $98.58 | $99.61 | 6,040 |
| 9/23/2026 | $100.21 | $100.26 | $99.65 | $99.65 | 7,416 |
| 9/22/2026 | $101.18 | $101.18 | $100.56 | $100.95 | 9,200 |
| 9/21/2026 | $100.77 | $100.77 | $100.18 | $100.52 | 8,597 |
| 9/18/2026 | $99.67 | $99.67 | $98.91 | $99.53 | 5,300 |
| 9/17/2026 | $100.04 | $100.20 | $99.67 | $99.67 | 6,600 |
| 9/16/2026 | $98.98 | $99.79 | $98.55 | $98.79 | 17,000 |
| 9/15/2026 | $99.82 | $99.82 | $98.51 | $98.51 | 11,000 |
| 9/14/2026 | $99.66 | $100.55 | $99.63 | $100.10 | 9,500 |
| 9/11/2026 | $101.03 | $101.33 | $100.88 | $100.93 | 8,767 |
| 9/10/2026 | $100.39 | $100.84 | $99.90 | $99.94 | 25,649 |
| 9/9/2026 | $102.74 | $102.74 | $101.30 | $101.36 | 23,015 |
| 9/8/2026 | $102.35 | $103.41 | $102.35 | $102.78 | 9,918 |
| 9/4/2026 | $102.56 | $102.91 | $102.48 | $102.91 | 18,900 |
| 9/3/2026 | $102.18 | $102.62 | $101.59 | $102.62 | 10,607 |
| 9/2/2026 | $101.24 | $101.66 | $101.18 | $101.63 | 14,100 |
| 9/1/2026 | $101.50 | $101.51 | $100.72 | $100.84 | 11,248 |
| 8/31/2026 | $103.08 | $103.08 | $101.85 | $102.32 | 8,800 |
| 8/28/2026 | $105.38 | $105.38 | $103.00 | $103.00 | 9,500 |
| 8/27/2026 | $105.11 | $105.66 | $105.07 | $105.42 | 5,532 |
| 8/26/2026 | $104.53 | $105.28 | $104.53 | $104.89 | 11,600 |
| 8/25/2026 | $104.63 | $104.63 | $104.24 | $104.54 | 7,317 |
| 8/24/2026 | $104.72 | $104.72 | $103.87 | $104.09 | 18,800 |
| 8/21/2026 | $105.32 | $105.32 | $104.33 | $105.00 | 17,352 |
| 8/20/2026 | $105.57 | $105.57 | $104.14 | $104.27 | 13,845 |
| 8/19/2026 | $106.48 | $106.48 | $105.53 | $105.62 | 10,100 |
| 8/18/2026 | $106.74 | $106.74 | $105.46 | $105.46 | 5,308 |
| 8/17/2026 | $107.59 | $108.07 | $107.49 | $107.96 | 7,048 |
| 8/14/2026 | $107.15 | $107.78 | $107.15 | $107.74 | 5,135 |
| 8/13/2026 | $107.72 | $107.72 | $107.10 | $107.19 | 7,105 |
| 8/12/2026 | $107.83 | $107.83 | $107.00 | $107.22 | 17,045 |
| 8/11/2026 | $106.76 | $107.05 | $106.25 | $106.26 | 10,900 |
| 8/10/2026 | $106.72 | $106.72 | $106.16 | $106.16 | 6,846 |
| 8/7/2026 | $106.59 | $107.06 | $106.34 | $106.97 | 6,139 |
| 8/6/2026 | $105.53 | $106.21 | $105.13 | $105.17 | 53,339 |
| 8/5/2026 | $106.35 | $106.81 | $105.58 | $105.58 | 31,200 |
| 8/4/2026 | $105.10 | $106.52 | $104.66 | $106.20 | 11,300 |
| 8/3/2026 | $103.28 | $104.17 | $103.28 | $104.03 | 27,223 |
| 7/31/2026 | $103.73 | $103.73 | $101.67 | $102.26 | 27,900 |
| 7/30/2026 | $101.61 | $102.83 | $101.46 | $102.83 | 11,400 |
| 7/29/2026 | $102.67 | $102.67 | $99.96 | $99.96 | 12,353 |
| 7/28/2026 | $102.12 | $102.89 | $102.12 | $102.89 | 5,100 |
| 7/27/2026 | $103.73 | $104.43 | $102.62 | $103.52 | 7,500 |
| 7/24/2026 | $104.03 | $104.03 | $102.60 | $102.62 | 24,500 |
| 7/23/2026 | $103.12 | $104.02 | $102.67 | $103.42 | 52,106 |
| 7/22/2026 | $104.08 | $104.63 | $103.77 | $103.85 | 31,300 |
| 7/21/2026 | $104.01 | $104.69 | $103.52 | $104.56 | 17,883 |
| 7/20/2026 | $104.03 | $104.03 | $102.91 | $102.93 | 39,179 |
| 7/17/2026 | $102.51 | $103.69 | $102.12 | $103.34 | 8,400 |
| 7/16/2026 | $104.55 | $104.77 | $103.35 | $103.52 | 44,118 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
