FUWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	162.46	162.50	161.35	161.35	161.35	12.78%	1,865
May 11, 2026	140.22	143.06	140.00	143.06	143.06	-0.05%	2,697
May 8, 2026	147.02	147.02	141.48	143.13	143.13	-1.52%	3,254
May 7, 2026	144.00	147.00	143.06	145.33	145.33	6.78%	2,437
May 6, 2026	142.01	142.01	135.58	136.10	136.10	0.81%	5,326
May 5, 2026	138.65	138.65	135.00	135.00	135.00	2.04%	1,190
May 4, 2026	138.72	138.72	132.30	132.30	132.30	-1.27%	1,271
May 1, 2026	135.75	135.75	133.91	134.00	134.00	-1.28%	488
Apr 30, 2026	135.74	135.74	135.74	135.74	135.74	3.64%	1,743
Apr 29, 2026	127.00	130.98	125.95	130.98	130.98	0.24%	1,020
Apr 28, 2026	130.67	130.67	129.00	130.66	130.66	0.66%	2,665
Apr 27, 2026	131.60	132.58	128.75	129.80	129.80	-5.16%	2,811
Apr 24, 2026	139.70	139.70	136.86	136.86	136.86	2.90%	1,052
Apr 23, 2026	134.28	134.28	132.75	133.00	133.00	-4.34%	3,055
Apr 22, 2026	139.34	139.93	137.56	139.03	139.03	1.48%	3,179
Apr 21, 2026	142.00	143.50	137.00	137.00	137.00	-0.11%	1,908
Apr 20, 2026	139.00	139.00	137.10	137.15	137.15	-4.62%	1,860
Apr 17, 2026	144.84	144.84	143.00	143.79	143.79	0.91%	1,566
Apr 16, 2026	142.45	142.50	142.45	142.50	142.50	2.53%	482
Apr 15, 2026	144.00	144.00	138.41	138.99	138.99	-6.97%	3,673
Apr 14, 2026	148.00	149.41	148.00	149.41	149.41	2.47%	5,234
Apr 13, 2026	142.87	145.81	142.87	145.81	145.81	1.26%	5,841
Apr 10, 2026	144.00	144.00	144.00	144.00	144.00	0.57%	359
Apr 9, 2026	141.25	143.20	140.30	143.18	143.18	-0.03%	2,168
Apr 8, 2026	144.14	144.14	143.22	143.22	143.22	24.06%	992
Apr 7, 2026	113.17	115.44	110.76	115.44	115.44	0.38%	3,023
Apr 6, 2026	112.41	115.00	112.41	115.00	115.00	10.05%	495
Apr 2, 2026	101.32	105.38	101.32	104.50	104.50	-0.75%	2,613
Apr 1, 2026	103.00	105.32	103.00	105.28	105.28	14.43%	7,834
Mar 31, 2026	92.46	93.85	92.00	92.00	92.00	-3.60%	4,953
Mar 30, 2026	97.51	97.51	95.44	95.44	95.44	2.67%	2,534
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