Xiamen Faratronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	112.30	114.50	110.88	110.98	110.98	-1.53%	4,109,793
Feb 12, 2026	109.77	113.06	108.93	112.70	112.70	2.45%	4,884,739
Feb 11, 2026	106.50	110.36	106.18	110.01	110.01	3.00%	5,300,963
Feb 10, 2026	106.00	108.28	105.66	106.81	106.81	1.16%	3,667,868
Feb 9, 2026	105.82	106.39	105.01	105.58	105.58	0.84%	3,306,605
Feb 6, 2026	105.07	106.49	104.38	104.70	104.70	-1.32%	3,298,363
Feb 5, 2026	106.40	107.47	105.33	106.10	106.10	-0.63%	3,017,409
Feb 4, 2026	106.88	106.91	105.30	106.77	106.77	-0.54%	2,914,157
Feb 3, 2026	105.00	107.37	104.87	107.35	107.35	3.53%	4,073,063
Feb 2, 2026	107.90	108.88	103.68	103.69	103.69	-4.60%	5,930,563
Jan 30, 2026	110.24	111.12	106.60	108.69	108.69	-1.82%	4,761,434
Jan 29, 2026	114.70	114.70	110.44	110.70	110.70	-3.50%	5,502,805
Jan 28, 2026	115.10	115.92	113.97	114.72	114.72	-0.24%	4,599,911
Jan 27, 2026	115.11	116.85	112.67	115.00	115.00	-0.85%	4,935,249
Jan 26, 2026	117.58	117.69	114.41	115.99	115.99	-1.34%	6,956,741
Jan 23, 2026	115.15	118.30	115.10	117.56	117.56	2.72%	5,887,885
Jan 22, 2026	115.98	116.00	113.70	114.45	114.45	-0.99%	4,918,807
Jan 21, 2026	110.61	116.28	110.20	115.59	115.59	3.38%	8,085,523
Jan 20, 2026	112.19	113.93	110.62	111.81	111.81	1.20%	6,597,987
Jan 19, 2026	109.50	111.62	109.11	110.48	110.48	1.83%	6,063,815
Jan 16, 2026	106.30	109.90	105.80	108.49	108.49	2.83%	7,722,945
Jan 15, 2026	105.21	106.37	104.64	105.50	105.50	-0.12%	3,148,823
Jan 14, 2026	106.98	107.53	105.00	105.63	105.63	-1.28%	4,945,077
Jan 13, 2026	108.58	108.59	105.75	107.00	107.00	-1.46%	4,705,276
Jan 12, 2026	108.40	109.00	106.76	108.58	108.58	0.49%	4,229,154
Jan 9, 2026	106.26	108.49	106.08	108.05	108.05	1.24%	4,054,342
Jan 8, 2026	106.98	108.06	106.25	106.73	106.73	-0.48%	3,395,375
Jan 7, 2026	108.15	108.58	106.70	107.25	107.25	-0.78%	3,334,584
Jan 6, 2026	107.48	108.38	106.00	108.09	108.09	0.83%	3,846,039
Jan 5, 2026	106.00	107.49	105.51	107.20	107.20	2.14%	2,720,619
Dec 31, 2025	106.00	106.80	104.91	104.95	104.95	-0.99%	1,634,773
Dec 30, 2025	106.22	107.29	105.15	106.00	106.00	-0.80%	2,441,407
Dec 29, 2025	105.99	108.16	105.36	106.85	106.85	0.83%	2,892,827
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