FYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.56	50.85	50.14	50.54	50.54	0.14%	7,937
Jun 26, 2025	49.83	50.47	49.83	50.47	50.47	1.75%	13,740
Jun 25, 2025	49.78	49.78	49.50	49.60	49.60	-0.96%	5,667
Jun 24, 2025	49.90	50.16	49.90	50.08	50.08	1.01%	4,362
Jun 23, 2025	49.15	49.59	48.76	49.58	49.58	0.85%	10,102
Jun 20, 2025	49.64	49.64	49.14	49.16	49.16	-0.16%	4,189
Jun 18, 2025	49.62	49.73	49.19	49.24	49.24	0.14%	7,061
Jun 17, 2025	49.67	49.67	49.17	49.17	49.17	-1.28%	3,964
Jun 16, 2025	49.52	49.81	49.52	49.81	49.81	1.31%	5,204
Jun 13, 2025	49.78	49.81	49.08	49.17	49.17	-2.25%	7,655
Jun 12, 2025	50.10	50.30	50.10	50.30	50.30	-0.31%	7,441
Jun 11, 2025	50.79	50.96	50.41	50.45	50.45	-0.54%	10,729
Jun 10, 2025	50.69	50.91	50.60	50.73	50.73	1.21%	11,932
Jun 9, 2025	49.69	50.35	49.69	50.12	50.12	1.39%	4,629
Jun 6, 2025	49.49	49.49	49.18	49.44	49.44	1.27%	7,264
Jun 5, 2025	48.65	49.06	48.65	48.82	48.82	-0.29%	4,306
Jun 4, 2025	49.37	49.37	48.94	48.96	48.96	-0.49%	3,162
Jun 3, 2025	48.23	49.31	48.23	49.20	49.20	2.08%	5,703
Jun 2, 2025	47.95	48.39	47.91	48.20	48.20	-0.96%	34,195
May 30, 2025	48.71	48.84	48.54	48.67	48.67	-0.64%	2,669
May 29, 2025	48.85	48.99	48.66	48.98	48.98	0.66%	4,629
May 28, 2025	49.05	49.07	48.66	48.66	48.66	-1.45%	2,302
May 27, 2025	48.41	49.39	48.33	49.38	49.38	3.00%	7,844
May 23, 2025	47.42	48.06	47.42	47.94	47.94	-0.80%	3,239
May 22, 2025	48.32	48.49	47.95	48.33	48.33	-0.16%	10,773
May 21, 2025	49.33	49.37	48.39	48.41	48.41	-3.38%	9,221
May 20, 2025	50.16	50.35	50.04	50.10	50.10	-0.18%	3,433
May 19, 2025	49.95	50.23	49.95	50.19	50.19	-0.75%	7,359
May 16, 2025	50.34	50.63	50.20	50.57	50.57	0.48%	4,890
May 15, 2025	50.10	50.33	50.10	50.33	50.33	0.56%	1,830
May 14, 2025	50.10	50.31	50.05	50.05	50.05	-1.03%	3,368
May 13, 2025	50.32	50.74	50.29	50.57	50.57	0.55%	12,344
May 12, 2025	49.94	50.50	49.89	50.29	50.29	4.44%	11,212
May 9, 2025	48.10	48.23	47.89	48.15	48.15	0.03%	9,267
May 8, 2025	47.52	48.41	47.52	48.14	48.14	2.49%	5,410
May 7, 2025	47.32	47.32	46.74	46.97	46.97	-0.12%	14,830
May 6, 2025	47.01	47.29	46.77	47.02	47.02	-0.73%	11,919
May 5, 2025	47.30	47.83	47.30	47.37	47.37	-0.64%	3,009
May 2, 2025	47.37	47.83	47.10	47.67	47.67	2.08%	6,594
May 1, 2025	46.38	46.97	46.38	46.70	46.70	0.72%	25,017
Apr 30, 2025	46.01	46.37	45.50	46.37	46.37	-0.81%	20,918
Apr 29, 2025	46.57	46.77	46.05	46.74	46.74	0.18%	3,085
Apr 28, 2025	46.87	46.89	46.14	46.66	46.66	0.18%	9,230
Apr 25, 2025	46.37	46.57	46.06	46.57	46.57	-0.38%	8,960
Apr 24, 2025	45.99	46.77	45.99	46.75	46.75	1.87%	29,037
Apr 23, 2025	46.87	47.10	45.73	45.89	45.89	0.68%	35,604
Apr 22, 2025	45.15	45.63	44.89	45.58	45.58	2.54%	6,743
Apr 21, 2025	44.65	44.65	44.05	44.45	44.45	-1.53%	14,071
Apr 17, 2025	44.62	45.29	44.61	45.14	45.14	1.58%	13,570
Apr 16, 2025	44.71	44.98	43.97	44.44	44.44	-0.52%	28,719