Xiamen Faratronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	169.98	175.39	167.77	168.19	168.19	-1.09%	10,105,410
Jun 17, 2026	168.29	172.23	165.55	170.05	170.05	1.05%	9,479,770
Jun 16, 2026	161.00	173.00	159.51	168.29	168.29	6.99%	12,836,490
Jun 15, 2026	145.00	157.30	144.60	157.30	157.30	10.00%	9,064,409
Jun 12, 2026	152.09	153.20	141.50	143.00	143.00	-3.35%	11,291,323
Jun 11, 2026	152.30	155.96	147.59	150.25	147.95	-3.06%	9,998,513
Jun 10, 2026	164.30	164.73	152.20	155.00	152.63	-6.95%	11,403,950
Jun 9, 2026	160.00	167.48	151.60	166.57	164.02	6.56%	12,982,721
Jun 8, 2026	159.00	165.80	154.20	156.32	153.93	-7.70%	11,744,713
Jun 5, 2026	168.88	174.68	162.22	169.36	166.77	-1.39%	14,405,590
Jun 4, 2026	157.99	175.25	157.99	171.74	169.11	6.67%	13,449,810
Jun 3, 2026	165.88	166.88	158.32	161.00	158.54	-2.94%	11,156,220
Jun 2, 2026	155.20	169.50	152.00	165.88	163.34	7.44%	11,622,330
Jun 1, 2026	164.31	165.88	153.99	154.40	152.04	-6.92%	12,401,450
May 29, 2026	181.11	182.88	163.54	165.88	163.34	-6.16%	11,456,310
May 28, 2026	173.00	179.99	172.00	176.77	174.06	3.76%	12,909,370
May 27, 2026	162.51	176.32	162.51	170.37	167.76	4.84%	13,958,420
May 26, 2026	167.58	168.98	159.69	162.51	160.02	-5.75%	12,427,410
May 25, 2026	176.00	176.58	167.35	172.43	169.79	-1.02%	15,545,360
May 22, 2026	160.00	174.20	160.00	174.20	171.53	10.00%	17,091,070
May 21, 2026	168.00	171.67	156.19	158.36	155.94	-2.46%	22,882,460
May 20, 2026	150.55	162.36	150.55	162.36	159.87	10.00%	7,741,117
May 19, 2026	132.58	147.60	131.00	147.60	145.34	10.00%	13,545,170
May 18, 2026	132.80	135.88	131.45	134.18	132.13	0.16%	6,524,332
May 15, 2026	130.90	138.67	127.25	133.97	131.92	2.37%	9,938,159
May 14, 2026	134.95	135.28	128.91	130.87	128.87	-1.38%	8,033,805
May 13, 2026	125.33	134.60	124.08	132.70	130.67	5.29%	10,789,700
May 12, 2026	129.00	130.93	124.50	126.03	124.10	-2.07%	6,493,312
May 11, 2026	123.81	131.00	123.65	128.70	126.73	4.63%	11,780,460
May 8, 2026	123.80	124.80	121.88	123.00	121.12	-0.91%	5,323,396
May 7, 2026	122.66	125.60	122.21	124.13	122.23	1.21%	6,266,808
May 6, 2026	118.99	123.85	118.88	122.65	120.77	3.92%	9,519,153
Apr 30, 2026	117.16	120.45	117.10	118.02	116.21	2.45%	6,886,032
Apr 29, 2026	113.00	116.66	112.78	115.20	113.44	0.62%	4,955,467
Apr 28, 2026	117.20	118.38	112.97	114.49	112.74	-3.30%	8,064,581
Apr 27, 2026	119.80	119.87	117.11	118.40	116.59	-1.20%	4,553,406
Apr 24, 2026	118.15	122.74	118.10	119.84	118.01	0.57%	5,788,745
Apr 23, 2026	124.07	124.16	118.48	119.16	117.34	-4.29%	9,357,828
Apr 22, 2026	123.26	124.68	121.99	124.50	122.59	0.88%	6,231,785
Apr 21, 2026	126.17	126.18	123.20	123.42	121.53	-2.05%	6,427,802
Apr 20, 2026	127.34	127.34	124.89	126.00	124.07	-1.05%	6,180,436
Apr 17, 2026	123.02	127.89	123.02	127.34	125.39	2.94%	8,390,094
Apr 16, 2026	122.57	124.82	122.57	123.70	121.81	0.39%	6,002,842
Apr 15, 2026	126.67	127.27	122.31	123.22	121.33	-2.42%	9,011,995
Apr 14, 2026	120.01	126.31	118.99	126.27	124.34	5.76%	10,864,340
Apr 13, 2026	118.49	121.50	118.20	119.39	117.56	-0.51%	5,498,397
Apr 10, 2026	120.98	122.49	119.42	120.00	118.16	-0.22%	7,287,788
Apr 9, 2026	119.01	120.68	117.67	120.26	118.42	-0.68%	8,127,592
Apr 8, 2026	119.39	121.30	118.95	121.08	119.23	3.80%	8,190,398
Apr 7, 2026	119.59	120.08	115.68	116.65	114.86	-2.12%	7,244,702