FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	25.93	26.98	25.70	26.66	26.66	2.85%	49,143,000
Jan 15, 2026	25.46	26.28	25.32	25.92	25.92	0.90%	37,658,920
Jan 14, 2026	25.24	26.11	25.24	25.69	25.69	0.55%	49,200,150
Jan 13, 2026	28.50	28.52	25.54	25.55	25.55	-9.97%	98,457,580
Jan 12, 2026	28.04	28.60	27.80	28.38	28.38	0.89%	63,934,100
Jan 9, 2026	27.68	28.38	27.68	28.13	28.13	0.64%	43,070,880
Jan 8, 2026	27.92	28.44	27.88	27.95	27.95	-1.55%	47,336,480
Jan 7, 2026	28.51	29.11	28.10	28.39	28.39	-2.04%	64,721,290
Jan 6, 2026	28.53	29.47	28.50	28.98	28.98	0.35%	63,929,620
Jan 5, 2026	28.92	29.66	28.51	28.88	28.88	-2.73%	79,082,640
Dec 31, 2025	31.27	31.27	28.98	29.69	29.69	-5.98%	116,650,034
Dec 30, 2025	28.51	31.58	27.65	31.58	31.58	10.00%	141,935,400
Dec 29, 2025	30.00	31.20	28.43	28.71	28.71	0.49%	162,057,200
Dec 26, 2025	25.61	28.57	25.59	28.57	28.57	10.01%	115,480,900
Dec 25, 2025	25.00	26.58	24.90	25.97	25.97	3.14%	59,261,180
Dec 24, 2025	24.79	25.47	24.58	25.18	25.18	1.57%	32,218,139
Dec 23, 2025	25.50	25.57	24.51	24.79	24.79	-3.54%	47,912,870
Dec 22, 2025	25.44	26.03	25.39	25.70	25.70	-	38,065,470
Dec 19, 2025	24.88	26.08	24.82	25.70	25.70	3.25%	49,037,780
Dec 18, 2025	25.03	25.55	24.67	24.89	24.89	-3.08%	47,245,913
Dec 17, 2025	27.00	27.76	25.02	25.68	25.68	-7.33%	73,623,477
Dec 16, 2025	27.15	28.50	27.03	27.71	27.71	3.67%	80,597,643
Dec 15, 2025	26.00	27.62	25.80	26.73	26.73	0.41%	56,878,250
Dec 12, 2025	27.48	27.69	26.56	26.62	26.62	-2.92%	51,396,281
Dec 11, 2025	28.78	29.16	27.42	27.42	27.42	-4.96%	76,312,620
Dec 10, 2025	27.89	28.99	27.36	28.85	28.85	3.07%	96,351,180
Dec 9, 2025	27.29	28.95	27.29	27.99	27.99	2.60%	117,907,400
Dec 8, 2025	24.80	27.28	24.65	27.28	27.28	10.00%	70,038,290
Dec 5, 2025	24.25	25.21	23.90	24.80	24.80	1.72%	50,214,790
Dec 4, 2025	25.31	25.68	24.04	24.38	24.38	-5.54%	66,917,080
Dec 3, 2025	28.23	28.51	25.79	25.81	25.81	-9.88%	93,690,500
Dec 2, 2025	27.69	29.32	27.30	28.64	28.64	3.43%	97,907,160
Dec 1, 2025	27.68	28.75	27.58	27.69	27.69	0.44%	72,504,620
Nov 28, 2025	26.40	27.86	26.15	27.57	27.57	4.39%	69,220,957
Nov 27, 2025	26.81	27.46	26.38	26.41	26.41	-3.01%	59,477,749
Nov 26, 2025	26.12	28.10	25.88	27.23	27.23	3.14%	87,365,420
Nov 25, 2025	26.08	26.70	25.74	26.40	26.40	2.72%	58,371,810
Nov 24, 2025	25.98	26.30	24.86	25.70	25.70	1.30%	53,014,700
Nov 21, 2025	26.90	27.38	25.33	25.37	25.37	-8.71%	70,680,360
Nov 20, 2025	26.44	28.50	25.63	27.79	27.79	4.47%	111,409,500
Nov 19, 2025	27.16	27.89	25.76	26.60	26.60	-5.30%	100,538,100
Nov 18, 2025	30.99	31.59	28.09	28.09	28.09	-10.00%	104,538,200
Nov 17, 2025	32.38	34.44	31.21	31.21	31.21	-5.71%	110,879,000
Nov 14, 2025	33.50	36.57	32.70	33.10	33.10	-3.50%	132,974,600
Nov 13, 2025	32.87	35.34	32.87	34.30	34.30	2.08%	120,250,700
Nov 12, 2025	35.90	36.36	33.37	33.60	33.60	-4.27%	144,112,000
Nov 11, 2025	31.00	35.10	31.00	35.10	35.10	10.00%	119,940,400
Nov 10, 2025	30.30	33.32	29.78	31.91	31.91	0.03%	118,968,400
Nov 7, 2025	29.90	33.34	29.51	31.90	31.90	3.34%	138,845,000
Nov 6, 2025	34.00	34.19	30.87	30.87	30.87	-10.00%	98,927,220