Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	2.69	2.69	2.61	2.61	2.61	-2.97%	722,000
Feb 13, 2026	2.62	2.74	2.62	2.69	2.69	1.13%	8,876,500
Feb 12, 2026	2.70	2.85	2.65	2.66	2.66	-0.37%	25,186,500
Feb 11, 2026	2.69	2.71	2.60	2.67	2.67	0.75%	10,586,000
Feb 10, 2026	2.72	2.73	2.65	2.65	2.65	-0.38%	10,209,000
Feb 9, 2026	2.75	2.75	2.64	2.66	2.66	-0.37%	10,359,000
Feb 6, 2026	2.58	2.91	2.51	2.67	2.67	4.71%	49,521,000
Feb 5, 2026	2.64	2.73	2.50	2.55	2.55	-1.54%	16,288,000
Feb 4, 2026	2.73	2.80	2.55	2.59	2.59	-4.43%	18,127,500
Feb 3, 2026	2.80	3.25	2.67	2.71	2.71	6.27%	120,772,500
Feb 2, 2026	2.73	2.78	2.53	2.55	2.55	-6.59%	14,881,500
Jan 30, 2026	2.87	2.92	2.71	2.73	2.73	-5.54%	15,151,000
Jan 29, 2026	2.83	3.02	2.81	2.89	2.89	1.40%	35,632,500
Jan 28, 2026	3.02	3.08	2.82	2.85	2.85	-5.94%	42,025,000
Jan 27, 2026	3.37	3.42	3.01	3.03	3.03	-19.63%	151,929,500
Jan 26, 2026	3.12	4.33	3.11	3.77	3.77	33.22%	218,341,900
Jan 23, 2026	2.89	2.93	2.81	2.83	2.83	-1.39%	6,502,700
Jan 22, 2026	2.93	2.94	2.76	2.87	2.87	-1.37%	10,239,500
Jan 21, 2026	2.95	2.98	2.84	2.91	2.91	0.34%	13,122,000
Jan 20, 2026	3.13	3.38	2.90	2.90	2.90	-5.84%	27,044,000
Jan 19, 2026	3.15	3.34	3.02	3.08	3.08	-3.75%	21,989,500
Jan 16, 2026	3.44	3.44	3.18	3.20	3.20	-6.98%	27,036,500
Jan 15, 2026	3.71	3.99	3.34	3.44	3.44	-5.75%	59,340,500
Jan 14, 2026	3.97	4.06	3.36	3.65	3.65	-7.12%	120,941,500
Jan 13, 2026	2.50	4.18	2.50	3.93	3.93	65.82%	203,934,000
Jan 12, 2026	2.13	2.46	2.11	2.37	2.37	12.32%	7,150,000
Jan 9, 2026	2.13	2.14	2.09	2.11	2.11	-1.40%	2,123,000
Jan 8, 2026	2.20	2.22	2.13	2.14	2.14	-2.73%	1,274,000
Jan 7, 2026	2.15	2.22	2.10	2.20	2.20	1.38%	3,001,000
Jan 6, 2026	2.28	2.28	2.17	2.17	2.17	-2.25%	2,309,000
Jan 5, 2026	2.23	2.30	2.17	2.22	2.22	-0.45%	1,760,200
Jan 2, 2026	2.32	2.32	2.15	2.23	2.23	-0.89%	512,500
Dec 31, 2025	2.38	2.34	2.22	2.25	2.25	-2.60%	1,595,250
Dec 30, 2025	2.50	2.50	2.30	2.31	2.31	-6.10%	2,125,550
Dec 29, 2025	2.44	2.50	2.44	2.46	2.46	0.41%	531,500
Dec 24, 2025	2.46	2.48	2.43	2.45	2.45	-	500,500
Dec 23, 2025	2.57	2.58	2.43	2.45	2.45	-4.67%	1,617,000
Dec 22, 2025	2.59	2.64	2.57	2.57	2.57	-0.39%	279,000
Dec 19, 2025	2.65	2.65	2.54	2.58	2.58	-1.15%	2,269,100
Dec 18, 2025	2.61	2.62	2.53	2.61	2.61	1.95%	1,091,500
Dec 17, 2025	2.85	2.85	2.54	2.56	2.56	-6.23%	3,424,000
Dec 16, 2025	2.85	2.85	2.71	2.73	2.73	-4.55%	1,345,500
Dec 15, 2025	2.92	2.92	2.81	2.86	2.86	-0.35%	572,000
Dec 12, 2025	2.80	2.92	2.80	2.87	2.87	2.50%	1,927,000
Dec 11, 2025	2.94	2.94	2.80	2.80	2.80	-3.45%	1,095,000
Dec 10, 2025	2.94	2.94	2.87	2.90	2.90	0.35%	2,054,500
Dec 9, 2025	2.95	3.07	2.88	2.89	2.89	-	5,913,500
Dec 8, 2025	2.83	2.96	2.83	2.89	2.89	1.40%	2,448,328
Dec 5, 2025	2.90	2.90	2.83	2.85	2.85	0.71%	1,017,500
Dec 4, 2025	2.90	2.91	2.80	2.83	2.83	-0.70%	1,379,500