Fujing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.62	0.69	0.62	0.63	0.63	2.44%	122,000
Oct 7, 2026	0.63	0.63	0.61	0.62	0.62	-2.38%	64,000
Oct 6, 2026	0.68	0.70	0.61	0.63	0.63	-5.26%	418,000
Oct 5, 2026	0.53	0.69	0.53	0.67	0.67	26.67%	1,800,000
Oct 2, 2026	0.51	0.55	0.51	0.53	0.53	5.00%	326,000
Sep 30, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	266,000
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	36,000
Sep 28, 2026	0.50	0.55	0.50	0.50	0.50	1.01%	600,000
Sep 25, 2026	0.47	0.50	0.47	0.50	0.50	5.32%	356,000
Sep 24, 2026	0.47	0.49	0.45	0.47	0.47	2.17%	1,320,000
Sep 23, 2026	0.50	0.50	0.45	0.46	0.46	-6.12%	5,344,000
Sep 22, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	130,000
Sep 21, 2026	0.51	0.53	0.49	0.50	0.50	-1.96%	264,000
Sep 18, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	392,000
Sep 17, 2026	0.51	0.54	0.46	0.50	0.50	-4.76%	5,108,000
Sep 16, 2026	0.53	0.54	0.51	0.53	0.53	1.94%	514,000
Sep 15, 2026	0.52	0.55	0.51	0.52	0.52	-0.96%	504,000
Sep 14, 2026	0.53	0.55	0.48	0.52	0.52	-3.70%	1,558,000
Sep 11, 2026	0.53	0.55	0.53	0.54	0.54	4.85%	90,000
Sep 10, 2026	0.53	0.53	0.50	0.52	0.52	1.98%	288,000
Sep 9, 2026	0.48	0.55	0.48	0.51	0.51	7.45%	1,510,000
Sep 8, 2026	0.55	0.56	0.43	0.47	0.47	-12.96%	5,900,000
Sep 7, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	668,000
Sep 4, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	842,000
Sep 3, 2026	0.57	0.59	0.55	0.56	0.56	5.66%	262,000
Sep 2, 2026	0.55	0.56	0.51	0.53	0.53	-2.75%	442,000
Sep 1, 2026	0.58	0.58	0.55	0.55	0.55	-6.03%	300,000
Aug 31, 2026	0.58	0.59	0.57	0.58	0.58	-	160,000
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	-	4,000
Aug 27, 2026	0.56	0.58	0.55	0.58	0.58	-	472,000
Aug 26, 2026	0.60	0.60	0.57	0.58	0.58	-2.52%	154,000
Aug 25, 2026	0.61	0.61	0.52	0.60	0.60	-4.03%	2,928,000
Aug 24, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	86,000
Aug 21, 2026	0.62	0.63	0.61	0.61	0.61	-4.69%	156,000
Aug 20, 2026	0.62	0.64	0.61	0.64	0.64	3.23%	182,000
Aug 19, 2026	0.62	0.66	0.62	0.62	0.62	-3.13%	82,000
Aug 18, 2026	0.62	0.64	0.62	0.64	0.64	4.07%	88,000
Aug 17, 2026	0.64	0.64	0.62	0.62	0.62	-3.91%	236,000
Aug 14, 2026	0.64	0.66	0.64	0.64	0.64	-0.78%	64,000
Aug 13, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	92,000
Aug 12, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 11, 2026	0.64	0.67	0.64	0.64	0.64	-	96,000
Aug 10, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	152,000
Aug 7, 2026	0.64	0.64	0.63	0.64	0.64	-	120,000
Aug 6, 2026	0.64	0.66	0.64	0.64	0.64	-1.55%	76,000
Aug 5, 2026	0.67	0.67	0.65	0.65	0.65	-3.01%	86,000
Aug 4, 2026	0.65	0.68	0.65	0.67	0.67	3.91%	28,000
Aug 3, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	118,000
Jul 31, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	20,000
Jul 30, 2026	0.61	0.63	0.61	0.62	0.62	-1.59%	102,000