Fuyao Glass Industry Group Co., Ltd. (FYGGY)
OTCMKTS · Delayed Price · Currency is USD
1.780
-0.126 (-6.61%)
Aug 11, 2026, 3:03 PM EST
FYGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 7.16% | 716 |
| Aug 6, 2026 | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -1.11% | 11,761 |
| Aug 5, 2026 | 1.90 | 1.91 | 1.80 | 1.80 | 1.80 | -5.01% | 6,686 |
| Aug 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.70% | 614 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -2.69% | 37,710 |
| Jul 31, 2026 | 1.99 | 1.99 | 1.65 | 1.86 | 1.86 | 0.95% | 3,244 |
| Jul 30, 2026 | 1.83 | 2.00 | 1.83 | 1.84 | 1.84 | 0.14% | 2,185 |
| Jul 29, 2026 | 1.75 | 1.84 | 1.69 | 1.84 | 1.84 | 5.14% | 2,526 |
| Jul 28, 2026 | 1.65 | 1.91 | 1.65 | 1.75 | 1.75 | 4.79% | 3,286 |
| Jul 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.38% | 11,886 |
| Jul 24, 2026 | 1.82 | 1.88 | 1.70 | 1.77 | 1.77 | 1.44% | 8,027 |
| Jul 23, 2026 | 1.75 | 1.79 | 1.69 | 1.74 | 1.74 | -3.73% | 14,624 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | 9.21% | 1,853 |
| Jul 21, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.89% | 1,990 |
| Jul 20, 2026 | 1.66 | 1.74 | 1.63 | 1.74 | 1.74 | 5.14% | 7,066 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 817 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.69% | 271 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.34% | 101 |
| Jul 14, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | - | 1,164 |
| Jul 13, 2026 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | -5.46% | 27,356 |
| Jul 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.75% | 810 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.56 | 1.63 | 1.63 | 1.24% | 1,169,528 |
| Jul 8, 2026 | 1.66 | 1.71 | 1.61 | 1.61 | 1.61 | -2.72% | 29,237 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 1,247 |
| Jul 6, 2026 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -0.90% | 57,024 |
| Jul 2, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.41% | 4,321 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 22,572 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.00% | 4,214 |
| Jun 29, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.18% | 2,458 |
| Jun 26, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.44% | 5,762 |
| Jun 25, 2026 | 1.50 | 1.65 | 1.50 | 1.62 | 1.62 | -5.26% | 10,828 |
| Jun 24, 2026 | 1.67 | 1.71 | 1.60 | 1.71 | 1.71 | 5.13% | 1,409 |
| Jun 23, 2026 | 1.61 | 1.75 | 1.56 | 1.63 | 1.63 | -4.32% | 4,689 |
| Jun 22, 2026 | 1.61 | 1.75 | 1.61 | 1.70 | 1.70 | -2.86% | 18,713 |
| Jun 18, 2026 | 1.66 | 1.75 | 1.63 | 1.75 | 1.75 | 5.74% | 9,740 |
| Jun 17, 2026 | 1.65 | 1.75 | 1.61 | 1.66 | 1.66 | -1.19% | 379,746 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | - | 9,146 |
| Jun 15, 2026 | 1.65 | 1.75 | 1.64 | 1.68 | 1.68 | -2.16% | 7,559 |
| Jun 12, 2026 | 1.66 | 1.71 | 1.61 | 1.71 | 1.71 | 3.13% | 33,230 |
| Jun 11, 2026 | 1.70 | 1.74 | 1.63 | 1.66 | 1.66 | 0.30% | 12,874 |
| Jun 10, 2026 | 1.66 | 1.74 | 1.56 | 1.66 | 1.66 | 6.09% | 53,416 |
| Jun 9, 2026 | 1.67 | 1.71 | 1.56 | 1.56 | 1.56 | -11.74% | 3,585 |
| Jun 8, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 3.97% | 14,193 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -3.41% | 12,266 |
| Jun 4, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 8,787 |
| Jun 3, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 6,120 |
| Jun 2, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 17,187 |
| Jun 1, 2026 | 1.81 | 1.81 | 1.71 | 1.75 | 1.75 | -5.91% | 19,558 |
| May 29, 2026 | 1.81 | 1.91 | 1.80 | 1.86 | 1.86 | 3.33% | 3,486 |
| May 28, 2026 | 1.71 | 1.91 | 1.71 | 1.80 | 1.80 | 5.26% | 5,310 |