(FNY)
NASDAQ: FNY
· Real-Time Price · USD
90.75
1.80 (2.02%)
At close: Sep 11, 2025, 3:56 PM
90.76
0.01%
After-hours: Sep 11, 2025, 04:10 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 89.53 | 89.53 | 88.87 | 88.95 | 88.95 | -0.26% | 4,088 |
| Sep 9, 2025 | 89.56 | 89.56 | 88.55 | 89.18 | 89.18 | -0.22% | 16,100 |
| Sep 8, 2025 | 89.24 | 89.42 | 88.91 | 89.38 | 89.38 | 0.72% | 8,000 |
| Sep 5, 2025 | 89.07 | 89.22 | 87.95 | 88.74 | 88.74 | 0.51% | 4,315 |
| Sep 4, 2025 | 87.39 | 88.29 | 87.25 | 88.29 | 88.29 | 1.32% | 6,300 |
| Sep 3, 2025 | 87.71 | 87.71 | 86.82 | 87.14 | 87.14 | -0.31% | 6,400 |
| Sep 2, 2025 | 86.34 | 87.41 | 86.16 | 87.41 | 87.41 | -0.51% | 8,600 |
| Aug 29, 2025 | 87.78 | 87.86 | 87.56 | 87.86 | 87.86 | -0.85% | 90,837 |
| Aug 28, 2025 | 88.54 | 88.62 | 88.06 | 88.61 | 88.61 | 0.61% | 10,717 |
| 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 |