Xiamen Faratronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	138.74	140.08	136.26	136.88	136.88	2.46%	5,860,218
Jul 30, 2026	135.70	136.56	129.89	133.60	133.60	-1.55%	4,954,404
Jul 29, 2026	131.17	136.63	129.66	135.70	135.70	3.45%	5,770,619
Jul 28, 2026	132.00	134.10	129.61	131.18	131.18	-3.54%	5,835,146
Jul 27, 2026	126.20	137.70	126.09	136.00	136.00	7.20%	6,596,279
Jul 24, 2026	128.00	130.78	126.55	126.86	126.86	-3.01%	4,343,515
Jul 23, 2026	126.89	131.63	126.89	130.80	130.80	3.08%	5,464,034
Jul 22, 2026	130.45	131.67	126.60	126.89	126.89	-2.75%	5,960,108
Jul 21, 2026	122.50	131.31	120.18	130.48	130.48	7.13%	7,890,546
Jul 20, 2026	127.51	128.52	119.00	121.80	121.80	-2.96%	7,438,401
Jul 17, 2026	131.10	131.53	123.89	125.52	125.52	-5.13%	7,027,910
Jul 16, 2026	128.00	137.88	127.99	132.31	132.31	0.58%	7,168,979
Jul 15, 2026	138.69	139.98	131.00	131.55	131.55	-5.13%	5,699,355
Jul 14, 2026	135.64	139.41	131.80	138.66	138.66	3.09%	6,922,897
Jul 13, 2026	140.01	142.72	134.03	134.50	134.50	-6.37%	7,877,642
Jul 10, 2026	151.47	154.26	143.65	143.65	143.65	-4.79%	8,836,140
Jul 9, 2026	143.65	151.60	140.33	150.88	150.88	7.13%	9,532,293
Jul 8, 2026	151.00	151.37	140.36	140.84	140.84	-6.40%	9,150,760
Jul 7, 2026	153.50	157.50	148.71	150.47	150.47	-2.06%	6,763,868
Jul 6, 2026	160.00	161.82	149.40	153.64	153.64	-2.18%	9,210,831
Jul 3, 2026	160.27	163.68	153.52	157.06	157.06	-4.41%	10,536,730
Jul 2, 2026	172.55	173.30	164.30	164.30	164.30	-10.00%	11,285,898
Jul 1, 2026	192.20	195.20	177.99	182.55	182.55	-4.32%	14,111,558
Jun 30, 2026	186.00	195.68	184.10	190.80	190.80	0.74%	13,128,545
Jun 29, 2026	191.00	198.80	185.60	189.40	189.40	0.34%	16,924,165
Jun 26, 2026	188.00	195.50	177.70	188.76	188.76	-0.67%	17,084,814
Jun 25, 2026	183.00	191.55	178.97	190.04	190.04	6.31%	20,915,561
Jun 24, 2026	162.45	178.76	161.95	178.76	178.76	10.00%	16,552,404
Jun 23, 2026	172.00	172.00	160.60	162.51	162.51	-6.03%	10,072,784
Jun 22, 2026	170.50	177.25	167.50	172.94	172.94	2.82%	12,524,169
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