Fufeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.84	0.84	0.83	0.83	0.83	-5.14%	-
Feb 19, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	-
Feb 18, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 17, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
Feb 16, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-5.91%	-
Feb 12, 2026	0.93	0.93	0.93	0.93	0.93	-4.62%	-
Feb 11, 2026	0.97	0.98	0.97	0.98	0.98	2.09%	-
Feb 10, 2026	0.96	0.96	0.96	0.96	0.96	-1.04%	-
Feb 9, 2026	0.97	0.97	0.97	0.97	0.97	1.58%	-
Feb 6, 2026	0.95	0.96	0.95	0.95	0.95	2.15%	-
Feb 5, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	-
Feb 4, 2026	0.92	0.92	0.92	0.92	0.92	4.55%	-
Feb 3, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Feb 2, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	-
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	-
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	-
Jan 28, 2026	0.89	0.89	0.89	0.89	0.89	1.72%	-
Jan 27, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
Jan 26, 2026	0.87	0.93	0.87	0.87	0.87	-3.35%	520
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	-1.65%	-
Jan 22, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	-
Jan 21, 2026	0.90	0.91	0.90	0.91	0.91	2.26%	-
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Jan 19, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	-
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	-
Jan 14, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Jan 13, 2026	0.89	0.95	0.89	0.89	0.89	-1.11%	987
Jan 12, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Jan 9, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	-
Jan 8, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	-
Jan 7, 2026	0.86	0.93	0.86	0.87	0.87	1.76%	25
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	-1.17%	-
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	1.79%	-
Dec 30, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	-
Dec 29, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Dec 22, 2025	0.86	0.93	0.86	0.87	0.87	-	53
Dec 19, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 18, 2025	0.86	0.87	0.86	0.87	0.87	-1.70%	-
Dec 17, 2025	0.87	0.88	0.87	0.88	0.88	1.73%	16,188
Dec 16, 2025	0.86	0.87	0.86	0.87	0.87	-	-
Dec 15, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	-
Dec 12, 2025	0.85	0.86	0.85	0.86	0.86	2.99%	-
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-1.75%	-
Dec 8, 2025	0.86	0.86	0.86	0.86	0.86	-	-