Fujing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	3.13%	34,000
Mar 6, 2026	0.48	0.48	0.47	0.48	0.48	-	210,000
Mar 5, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	172,000
Mar 4, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	258,000
Mar 3, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	112,000
Mar 2, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	226,000
Feb 27, 2026	0.50	0.61	0.50	0.53	0.53	6.00%	414,000
Feb 26, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	764,000
Feb 25, 2026	0.50	0.51	0.50	0.51	0.51	-	422,000
Feb 24, 2026	0.51	0.51	0.50	0.51	0.51	-	190,000
Feb 23, 2026	0.52	0.53	0.51	0.51	0.51	-5.56%	1,340,000
Feb 20, 2026	0.54	0.54	0.54	0.54	0.54	-	186,000
Feb 16, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	174,000
Feb 13, 2026	0.53	0.56	0.52	0.56	0.56	-	942,000
Feb 12, 2026	0.55	0.58	0.54	0.56	0.56	3.70%	68,000
Feb 11, 2026	0.55	0.55	0.53	0.54	0.54	-6.90%	78,000
Feb 10, 2026	0.53	0.60	0.53	0.58	0.58	11.54%	112,000
Feb 9, 2026	0.53	0.55	0.52	0.52	0.52	-3.70%	50,000
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 5, 2026	0.53	0.57	0.53	0.54	0.54	-8.47%	56,000
Feb 4, 2026	0.57	0.60	0.56	0.59	0.59	3.51%	58,000
Feb 3, 2026	0.59	0.59	0.58	0.57	0.57	-3.39%	6,000
Feb 2, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	30,000
Jan 30, 2026	0.60	0.61	0.56	0.61	0.61	1.67%	318,000
Jan 29, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	8,000
Jan 27, 2026	0.56	0.59	0.56	0.59	0.59	-	72,000
Jan 26, 2026	0.55	0.60	0.53	0.59	0.59	7.27%	170,000
Jan 23, 2026	0.57	0.61	0.52	0.55	0.55	-3.51%	66,000
Jan 22, 2026	0.49	0.58	0.49	0.57	0.57	18.75%	220,000
Jan 21, 2026	0.60	0.60	0.48	0.48	0.48	-14.29%	268,000
Jan 20, 2026	0.50	0.59	0.50	0.56	0.56	12.00%	218,000
Jan 19, 2026	0.47	0.52	0.47	0.50	0.50	9.89%	1,212,000
Jan 16, 2026	0.43	0.47	0.43	0.46	0.46	7.06%	214,000
Jan 15, 2026	0.40	0.43	0.40	0.43	0.43	2.41%	108,000
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Jan 13, 2026	0.43	0.44	0.41	0.42	0.42	-	320,000
Jan 12, 2026	0.42	0.42	0.41	0.42	0.42	3.75%	126,000
Jan 9, 2026	0.44	0.44	0.40	0.40	0.40	-8.05%	1,664,000
Jan 8, 2026	0.45	0.45	0.43	0.44	0.44	3.57%	522,000
Jan 7, 2026	0.45	0.45	0.42	0.42	0.42	-9.68%	448,000
Jan 6, 2026	0.47	0.47	0.47	0.47	0.47	-	4,000
Jan 5, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	4,000
Jan 2, 2026	0.47	0.49	0.44	0.44	0.44	-6.38%	436,000
Dec 31, 2025	0.47	0.47	0.46	0.47	0.47	-1.05%	1,460,000
Dec 30, 2025	0.45	0.48	0.45	0.48	0.48	6.74%	456,000
Dec 29, 2025	0.46	0.46	0.45	0.45	0.45	-3.26%	124,000
Dec 24, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	4,000
Dec 23, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	216,000
Dec 22, 2025	0.49	0.49	0.44	0.47	0.47	-5.10%	772,000