Xiamen Faratronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	105.94	106.97	102.00	102.61	102.61	-3.14%	3,590,785
Nov 12, 2026	107.91	108.60	105.78	105.94	105.94	-1.55%	4,439,172
Nov 11, 2026	105.30	107.99	104.98	107.61	107.61	2.23%	4,331,019
Nov 10, 2026	106.09	106.87	105.11	105.26	105.26	0.46%	2,578,392
Nov 9, 2026	107.00	107.35	104.57	104.78	104.78	-1.13%	3,117,781
Nov 6, 2026	105.50	109.90	105.25	105.98	105.98	-3.16%	4,276,442
Nov 5, 2026	108.68	111.00	106.83	109.44	109.44	-0.40%	5,941,829
Nov 4, 2026	105.98	110.28	105.04	109.88	109.88	4.99%	8,922,359
Nov 3, 2026	102.88	106.50	102.51	104.66	104.66	1.18%	5,279,671
Nov 2, 2026	102.50	105.45	102.50	103.44	103.44	2.51%	6,097,613
Oct 30, 2026	100.01	103.59	99.12	100.91	100.91	-0.38%	3,711,543
Oct 29, 2026	102.88	103.60	101.27	101.30	101.30	-1.53%	2,827,104
Oct 28, 2026	100.75	104.44	100.06	102.87	102.87	3.86%	3,899,400
Oct 27, 2026	102.85	103.55	99.05	99.05	99.05	-2.56%	2,245,897
Oct 26, 2026	104.95	104.95	101.36	101.65	101.65	-3.16%	2,589,737
Oct 23, 2026	101.50	105.41	99.00	104.97	104.97	2.31%	3,984,142
Oct 22, 2026	104.20	104.68	101.81	102.60	102.60	-1.50%	2,091,849
Oct 21, 2026	104.70	105.77	104.00	104.16	104.16	-0.47%	1,844,491
Oct 20, 2026	102.96	105.85	102.51	104.65	104.65	1.28%	2,949,516
Oct 19, 2026	101.32	104.20	101.23	103.33	103.33	1.30%	2,531,083
Oct 16, 2026	103.00	104.88	101.22	102.00	102.00	0.15%	3,168,234
Oct 15, 2026	104.50	105.38	101.27	101.85	101.85	-4.68%	4,625,468
Oct 14, 2026	107.46	109.75	106.46	106.85	106.85	-0.74%	2,609,193
Oct 13, 2026	107.50	109.38	105.52	107.65	107.65	-1.44%	3,350,038
Oct 12, 2026	113.10	113.50	109.10	109.22	109.22	-3.43%	2,305,623
Oct 9, 2026	113.48	113.90	109.34	113.10	113.10	-0.34%	2,870,117
Oct 8, 2026	115.88	117.26	112.71	113.49	113.49	-1.54%	2,385,531
Sep 30, 2026	116.48	116.78	114.90	115.26	115.26	-0.50%	2,092,932
Sep 29, 2026	116.00	116.99	114.36	115.84	115.84	-0.17%	2,543,605
Sep 28, 2026	119.00	119.99	115.30	116.04	116.04	-3.55%	3,165,913
Sep 24, 2026	124.03	124.79	120.20	120.31	120.31	-3.91%	4,355,100
Sep 23, 2026	124.00	126.26	123.33	125.20	125.20	0.95%	3,372,525
Sep 22, 2026	124.68	127.00	123.52	124.02	124.02	0.13%	4,218,132
Sep 21, 2026	126.78	127.50	123.24	123.86	123.86	-0.48%	3,624,726
Sep 18, 2026	124.00	126.33	122.62	124.46	124.46	1.52%	3,993,643
Sep 17, 2026	125.14	126.27	122.53	122.60	122.60	-2.47%	3,129,760
Sep 16, 2026	124.40	126.29	123.32	125.70	125.70	0.79%	2,912,323
Sep 15, 2026	123.98	125.60	123.71	124.72	124.72	-0.08%	2,194,215
Sep 14, 2026	121.66	125.00	120.50	124.82	124.82	1.47%	2,669,511
Sep 11, 2026	120.90	123.46	118.85	123.01	123.01	0.77%	3,392,037
Sep 10, 2026	122.01	123.27	120.57	122.07	122.07	-0.80%	1,885,640
Sep 9, 2026	124.00	124.44	122.30	123.06	123.06	-0.28%	2,145,895
Sep 8, 2026	126.33	126.33	123.01	123.40	123.40	-2.32%	3,190,501
Sep 7, 2026	124.80	127.28	124.60	126.33	126.33	2.31%	2,699,960
Sep 4, 2026	125.89	128.80	122.88	123.48	123.48	-1.34%	2,741,637
Sep 3, 2026	124.00	126.37	123.90	125.16	125.16	1.63%	3,017,047
Sep 2, 2026	125.12	126.00	122.60	123.15	123.15	-3.18%	3,762,778
Sep 1, 2026	129.25	132.50	127.00	127.19	127.19	-1.49%	2,946,865
Aug 31, 2026	126.90	129.44	125.81	129.12	129.12	0.60%	3,147,009
Aug 28, 2026	128.90	131.95	128.26	128.35	128.35	-0.96%	2,694,759