Fang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.03	0.15	0.03	0.15	-	-	6
Jul 30, 2026	0.15	0.15	0.15	0.15	0.15	-76.09%	3,079
Jul 21, 2026	0.63	0.63	0.63	0.63	0.63	4.00%	200
Jul 17, 2026	0.36	0.36	0.01	0.01	0.01	-98.25%	3,675
Jul 16, 2026	0.40	0.72	0.40	0.72	0.72	39.92%	399
Jun 24, 2026	0.51	0.51	0.51	0.51	0.51	-75.19%	174
Jun 15, 2026	2.06	2.06	2.06	2.06	2.06	1.73%	111
Jun 12, 2026	1.58	2.05	1.58	2.03	2.03	102.50%	1,500
Jun 10, 2026	1.00	1.00	1.00	1.00	1.00	-	100
Jun 9, 2026	1.00	1.00	1.00	1.00	1.00	-52.72%	128
Jun 8, 2026	2.12	2.12	0.43	2.12	2.12	1.44%	4,145
May 27, 2026	2.09	2.09	2.09	2.09	2.09	-	200
May 20, 2026	2.08	2.09	2.08	2.09	2.09	0.24%	200
May 18, 2026	2.08	2.08	2.08	2.08	2.08	7.00%	164
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-98.62%	1,387
May 7, 2026	2.07	2.07	2.07	2.07	2.07	-65.50%	100
Apr 21, 2026	6.00	6.00	6.00	6.00	6.00	192.68%	173
Apr 16, 2026	2.05	2.05	2.05	2.05	2.05	26.15%	3,010
Apr 15, 2026	1.63	3.50	1.63	1.63	1.63	2.85%	382
Apr 13, 2026	1.51	1.58	1.51	1.58	1.58	6.40%	2,904
Apr 10, 2026	1.49	1.49	1.49	1.49	1.49	14.23%	105
Apr 8, 2026	1.30	1.30	1.30	1.30	1.30	-	101
Apr 1, 2026	1.47	1.47	1.30	1.30	1.30	3.17%	309
Mar 18, 2026	1.26	1.26	1.26	1.26	1.26	-6.67%	100
Mar 17, 2026	1.35	1.35	1.35	1.35	1.35	-11.18%	1,108
Feb 25, 2026	1.52	1.52	1.52	1.52	1.52	90.00%	611