FUWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.51	95.57	92.51	92.96	92.96	-5.56%	3,357
Mar 26, 2026	102.28	102.28	98.43	98.43	98.43	0.28%	2,333
Mar 25, 2026	98.16	98.16	98.16	98.16	98.16	7.83%	346
Mar 24, 2026	89.70	91.89	89.61	91.03	91.03	-0.15%	5,995
Mar 23, 2026	92.05	92.05	91.17	91.17	91.17	4.34%	671
Mar 20, 2026	90.00	91.20	87.38	87.38	87.38	-5.87%	1,532
Mar 19, 2026	91.00	92.83	90.79	92.83	92.83	5.43%	2,083
Mar 18, 2026	89.61	89.61	88.05	88.05	88.05	-1.45%	461
Mar 17, 2026	89.35	89.35	89.35	89.35	89.35	-5.70%	167
Mar 16, 2026	95.00	95.00	93.78	94.75	94.75	-0.80%	6,215
Mar 13, 2026	99.74	99.74	95.51	95.51	95.51	3.46%	12,000
Mar 12, 2026	89.46	92.32	89.46	92.32	92.32	3.20%	9,378
Mar 10, 2026	89.72	92.33	89.46	89.46	89.46	7.15%	5,316
Mar 9, 2026	79.13	83.49	79.13	83.49	83.49	-4.32%	2,088
Mar 6, 2026	87.26	87.26	87.26	87.26	87.26	-1.48%	159
Mar 5, 2026	90.79	90.79	88.57	88.57	88.57	-4.66%	1,212
Mar 4, 2026	91.50	92.90	91.50	92.90	92.90	3.07%	442
Mar 3, 2026	89.91	90.13	84.96	90.13	90.13	-4.68%	3,261
Mar 2, 2026	93.62	94.56	93.62	94.56	94.56	6.64%	3,947
Feb 27, 2026	88.67	88.98	88.67	88.67	88.67	1.29%	2,692
Feb 26, 2026	89.71	89.71	86.72	87.54	87.54	-5.28%	8,434
Feb 25, 2026	94.32	94.32	92.00	92.42	92.42	3.41%	8,367
Feb 24, 2026	89.37	89.37	89.37	89.37	89.37	15.74%	265
Feb 23, 2026	75.75	77.30	73.45	77.21	77.21	6.58%	7,287
Feb 19, 2026	72.45	72.45	72.45	72.45	72.45	6.22%	182
Feb 17, 2026	68.20	68.20	68.20	68.20	68.20	-2.71%	221
Feb 13, 2026	69.50	70.10	69.50	70.10	70.10	-4.03%	388
Feb 12, 2026	73.60	73.60	73.04	73.04	73.04	-1.30%	527
Feb 11, 2026	72.09	74.00	72.00	74.00	74.00	26.06%	3,931
Feb 9, 2026	58.70	58.70	58.70	58.70	58.70	22.36%	282
Feb 6, 2026	47.98	47.98	47.98	47.98	47.98	6.61%	224
Feb 5, 2026	45.00	45.00	45.00	45.00	45.00	-9.27%	252
Feb 4, 2026	49.42	51.08	49.42	49.60	49.60	8.30%	583
Feb 3, 2026	46.09	46.09	45.80	45.80	45.80	1.78%	2,294
Jan 30, 2026	45.00	45.00	45.00	45.00	45.00	-	301
Jan 29, 2026	47.67	47.67	44.80	45.00	45.00	0.69%	434
Jan 28, 2026	44.69	44.69	44.69	44.69	44.69	29.26%	273
Jan 20, 2026	35.52	35.52	34.58	34.58	34.58	4.77%	226
Jan 13, 2026	33.00	33.00	33.00	33.00	33.00	-0.87%	133
Jan 12, 2026	32.01	33.29	32.01	33.29	33.29	12.09%	1,754
Jan 9, 2026	29.70	29.70	29.70	29.70	29.70	-12.90%	271
Jan 7, 2026	34.10	34.10	34.10	34.10	34.10	-2.57%	1,429
Jan 5, 2026	34.50	35.00	34.50	35.00	35.00	18.54%	355
Dec 19, 2025	29.53	29.53	29.53	29.53	29.53	1.64%	103
Dec 17, 2025	29.05	29.05	29.05	29.05	29.05	-3.17%	1,000
Dec 15, 2025	30.00	30.00	30.00	30.00	30.00	-9.64%	353
Dec 10, 2025	33.20	33.20	33.20	33.20	33.20	-4.05%	592
Dec 9, 2025	34.60	34.60	34.60	34.60	34.60	15.33%	508
Nov 21, 2025	29.50	30.00	29.50	30.00	30.00	-0.27%	548
Nov 18, 2025	30.90	30.90	29.80	30.08	30.08	-11.65%	2,253