(FNY)
NASDAQ: FNY
· Real-Time Price · USD
85.09
-0.29 (-0.34%)
At close: Aug 15, 2025, 3:59 PM
85.15
0.07%
After-hours: Aug 15, 2025, 04:10 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 84.69 | 85.72 | 84.61 | 85.12 | 85.12 | 0.98% | 10,100 |
| Jul 29, 2025 | 85.08 | 85.08 | 84.07 | 84.29 | 84.29 | -0.31% | 8,000 |
| Jul 28, 2025 | 85.18 | 85.18 | 84.34 | 84.55 | 84.55 | -0.07% | 29,500 |
| Jul 25, 2025 | 84.27 | 84.61 | 84.18 | 84.61 | 84.61 | 0.58% | 6,672 |
| Jul 24, 2025 | 84.48 | 84.73 | 84.03 | 84.12 | 84.12 | -0.71% | 15,745 |
| Jul 23, 2025 | 84.22 | 84.72 | 84.09 | 84.72 | 84.72 | 1.46% | 4,125 |
| Jul 22, 2025 | 83.43 | 83.66 | 82.53 | 83.50 | 83.50 | 0.19% | 25,845 |
| Jul 21, 2025 | 84.88 | 84.88 | 83.34 | 83.34 | 83.34 | -1.15% | 11,809 |