Xiamen Faratronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	181.11	182.88	163.54	165.88	165.88	-6.16%	11,456,315
May 28, 2026	173.00	179.99	172.00	176.77	176.77	3.76%	12,909,370
May 27, 2026	162.51	176.32	162.51	170.37	170.37	4.84%	13,958,420
May 26, 2026	167.58	168.98	159.69	162.51	162.51	-5.75%	12,427,410
May 25, 2026	176.00	176.58	167.35	172.43	172.43	-1.02%	15,545,360
May 22, 2026	160.00	174.20	160.00	174.20	174.20	10.00%	17,091,070
May 21, 2026	168.00	171.67	156.19	158.36	158.36	-2.46%	22,882,469
May 20, 2026	150.55	162.36	150.55	162.36	162.36	10.00%	7,741,117
May 19, 2026	132.58	147.60	131.00	147.60	147.60	10.00%	13,545,177
May 18, 2026	132.80	135.88	131.45	134.18	134.18	0.16%	6,524,332
May 15, 2026	130.90	138.67	127.25	133.97	133.97	2.37%	9,938,159
May 14, 2026	134.95	135.28	128.91	130.87	130.87	-1.38%	8,033,805
May 13, 2026	125.33	134.60	124.08	132.70	132.70	5.29%	10,789,700
May 12, 2026	129.00	130.93	124.50	126.03	126.03	-2.07%	6,493,312
May 11, 2026	123.81	131.00	123.65	128.70	128.70	4.63%	11,780,465
May 8, 2026	123.80	124.80	121.88	123.00	123.00	-0.91%	5,323,396
May 7, 2026	122.66	125.60	122.21	124.13	124.13	1.21%	6,266,808
May 6, 2026	118.99	123.85	118.88	122.65	122.65	3.92%	9,519,153
Apr 30, 2026	117.16	120.45	117.10	118.02	118.02	2.45%	6,886,032
Apr 29, 2026	113.00	116.66	112.78	115.20	115.20	0.62%	4,955,467
Apr 28, 2026	117.20	118.38	112.97	114.49	114.49	-3.30%	8,064,581
Apr 27, 2026	119.80	119.87	117.11	118.40	118.40	-1.20%	4,553,406
Apr 24, 2026	118.15	122.74	118.10	119.84	119.84	0.57%	5,788,745
Apr 23, 2026	124.07	124.16	118.48	119.16	119.16	-4.29%	9,357,828
Apr 22, 2026	123.26	124.68	121.99	124.50	124.50	0.88%	6,231,785
Apr 21, 2026	126.17	126.18	123.20	123.42	123.42	-2.05%	6,427,802
Apr 20, 2026	127.34	127.34	124.89	126.00	126.00	-1.05%	6,180,436
Apr 17, 2026	123.02	127.89	123.02	127.34	127.34	2.94%	8,390,094
Apr 16, 2026	122.57	124.82	122.57	123.70	123.70	0.39%	6,002,842
Apr 15, 2026	126.67	127.27	122.31	123.22	123.22	-2.42%	9,011,995
Apr 14, 2026	120.01	126.31	118.99	126.27	126.27	5.76%	10,864,344
Apr 13, 2026	118.49	121.50	118.20	119.39	119.39	-0.51%	5,498,397
Apr 10, 2026	120.98	122.49	119.42	120.00	120.00	-0.22%	7,287,788
Apr 9, 2026	119.01	120.68	117.67	120.26	120.26	-0.68%	8,127,592
Apr 8, 2026	119.39	121.30	118.95	121.08	121.08	3.80%	8,190,398
Apr 7, 2026	119.59	120.08	115.68	116.65	116.65	-2.12%	7,244,702
Apr 3, 2026	123.66	124.27	119.17	119.18	119.18	-3.62%	7,065,658
Apr 2, 2026	130.57	130.58	122.60	123.66	123.66	-4.55%	8,422,897
Apr 1, 2026	127.76	132.88	125.53	129.55	129.55	3.71%	10,660,330
Mar 31, 2026	131.78	132.40	124.65	124.91	124.91	-5.73%	11,896,090
Mar 30, 2026	135.53	138.78	130.00	132.50	132.50	-7.13%	15,143,120
Mar 27, 2026	133.50	143.03	133.01	142.68	142.68	5.78%	13,271,290
Mar 26, 2026	136.69	137.78	133.70	134.88	134.88	-1.38%	8,926,171
Mar 25, 2026	132.00	139.33	130.90	136.77	136.77	7.54%	15,773,710
Mar 24, 2026	122.10	127.98	120.18	127.18	127.18	5.96%	11,282,750
Mar 23, 2026	122.02	126.30	119.27	120.03	120.03	-3.67%	9,915,081
Mar 20, 2026	123.88	129.90	123.88	124.60	124.60	1.33%	11,708,040
Mar 19, 2026	123.08	125.71	122.37	122.96	122.96	-1.21%	9,780,267
Mar 18, 2026	115.00	126.50	115.00	124.47	124.47	8.23%	16,010,480
Mar 17, 2026	118.77	119.25	114.30	115.00	115.00	-2.88%	4,560,154