Xiamen Faratronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	105.01	106.94	105.01	105.97	105.97	0.48%	2,245,607
Dec 25, 2025	104.88	105.98	104.81	105.46	105.46	-0.11%	1,954,869
Dec 24, 2025	102.93	105.69	102.75	105.58	105.58	2.55%	3,453,930
Dec 23, 2025	102.65	103.58	102.40	102.95	102.95	0.30%	2,062,469
Dec 22, 2025	101.71	103.54	101.71	102.64	102.64	0.99%	2,513,585
Dec 19, 2025	100.78	103.14	100.78	101.63	101.63	0.72%	2,129,372
Dec 18, 2025	101.25	101.86	100.86	100.90	100.90	-1.06%	1,458,094
Dec 17, 2025	100.28	102.10	99.65	101.98	101.98	1.70%	2,500,455
Dec 16, 2025	101.68	101.69	99.80	100.28	100.28	-1.32%	2,558,648
Dec 15, 2025	102.20	102.66	101.56	101.62	101.62	-1.00%	1,938,804
Dec 12, 2025	102.55	102.95	101.81	102.65	102.65	0.10%	2,566,944
Dec 11, 2025	104.03	104.44	102.55	102.55	102.55	-1.41%	2,350,757
Dec 10, 2025	104.60	104.61	102.71	104.02	104.02	-0.55%	2,913,868
Dec 9, 2025	103.57	105.88	103.20	104.60	104.60	0.57%	3,534,777
Dec 8, 2025	103.25	104.50	102.53	104.01	104.01	0.75%	2,997,419
Dec 5, 2025	100.96	103.40	100.05	103.24	103.24	2.24%	4,442,800
Dec 4, 2025	101.56	101.78	100.05	100.98	100.98	-0.48%	2,709,127
Dec 3, 2025	103.50	103.65	101.11	101.47	101.47	-1.75%	2,940,603
Dec 2, 2025	104.50	104.52	103.10	103.28	103.28	-1.19%	1,841,569
Dec 1, 2025	103.80	104.58	103.29	104.52	104.52	0.79%	2,287,861
Nov 28, 2025	103.05	103.98	102.20	103.70	103.70	0.29%	2,390,783
Nov 27, 2025	103.96	105.13	103.27	103.40	103.40	-0.53%	2,321,376
Nov 26, 2025	104.69	105.35	103.82	103.95	103.95	-1.05%	2,324,774
Nov 25, 2025	104.55	105.95	104.05	105.05	105.05	1.11%	2,699,319
Nov 24, 2025	105.80	105.88	103.51	103.90	103.90	-0.76%	3,367,707
Nov 21, 2025	107.70	107.77	103.91	104.70	104.70	-4.02%	4,067,360
Nov 20, 2025	112.50	113.20	108.66	109.08	109.08	-2.48%	3,603,731
Nov 19, 2025	115.28	115.98	111.45	111.85	111.85	-3.20%	3,445,944
Nov 18, 2025	115.23	116.70	115.12	115.55	115.55	-0.09%	1,785,698
Nov 17, 2025	116.52	116.56	115.09	115.65	115.65	-0.78%	1,749,219
Nov 14, 2025	116.13	117.98	115.68	116.56	116.56	-0.21%	2,337,518
Nov 13, 2025	115.28	116.88	115.02	116.80	116.80	1.01%	2,412,746
Nov 12, 2025	117.33	117.88	114.83	115.63	115.63	-2.01%	3,352,288
Nov 11, 2025	118.85	119.48	117.75	118.00	118.00	-0.77%	2,429,235
Nov 10, 2025	123.81	124.88	118.37	118.92	118.92	-3.94%	5,453,774
Nov 7, 2025	119.95	127.97	119.90	123.80	123.80	2.41%	5,551,876
Nov 6, 2025	120.58	122.06	119.77	120.89	120.89	0.24%	3,820,257
Nov 5, 2025	115.38	121.55	115.18	120.60	120.60	3.11%	4,864,648
Nov 4, 2025	118.88	119.45	116.01	116.96	116.96	-1.29%	3,469,535
Nov 3, 2025	121.00	121.00	117.30	118.49	118.49	-1.49%	5,049,346
Oct 31, 2025	129.15	129.15	119.61	120.28	120.28	-7.53%	10,966,860
Oct 30, 2025	131.36	134.50	129.11	130.08	130.08	-1.25%	3,501,448
Oct 29, 2025	129.77	132.68	128.51	131.72	131.72	1.33%	3,911,202
Oct 28, 2025	128.41	130.84	127.62	129.99	129.99	1.18%	2,921,314
Oct 27, 2025	128.01	130.85	127.00	128.48	128.48	1.78%	3,844,824
Oct 24, 2025	121.36	126.65	121.36	126.23	126.23	4.54%	4,183,624
Oct 23, 2025	119.34	121.00	118.58	120.75	120.75	1.05%	1,671,835
Oct 22, 2025	121.87	121.87	119.45	119.50	119.50	-2.51%	2,267,511
Oct 21, 2025	123.98	124.98	122.13	122.58	122.58	-0.69%	2,699,104
Oct 20, 2025	123.11	125.10	121.53	123.43	123.43	1.74%	3,295,241