FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	24.71	25.81	24.22	24.47	24.47	-1.81%	75,004,235
Oct 13, 2025	22.60	25.16	22.60	24.92	24.92	4.97%	79,308,910
Oct 10, 2025	22.70	25.00	22.56	23.74	23.74	3.71%	83,595,640
Oct 9, 2025	22.04	23.15	22.04	22.89	22.89	4.71%	60,119,045
Sep 30, 2025	22.00	22.45	21.78	21.86	21.86	0.28%	52,416,742
Sep 29, 2025	21.70	22.21	21.33	21.80	21.80	-0.68%	60,370,449
Sep 26, 2025	23.69	23.77	21.95	21.95	21.95	-10.00%	94,440,704
Sep 25, 2025	26.78	27.80	24.39	24.39	24.39	-10.00%	141,181,998
Sep 24, 2025	28.00	28.29	25.17	27.10	27.10	-3.11%	162,368,818
Sep 23, 2025	25.97	27.97	24.74	27.97	27.97	9.99%	110,596,711
Sep 22, 2025	25.43	25.43	24.77	25.43	25.43	9.99%	30,006,946
Sep 19, 2025	22.02	23.12	22.00	23.12	23.12	9.99%	36,677,455
Sep 18, 2025	19.30	21.02	19.21	21.02	21.02	9.99%	95,079,062
Sep 17, 2025	19.89	20.05	19.01	19.11	19.11	-4.07%	61,583,881
Sep 16, 2025	18.89	20.38	18.80	19.92	19.92	7.50%	84,118,365
Sep 15, 2025	18.50	18.70	18.40	18.53	18.53	-0.05%	19,528,050
Sep 12, 2025	18.85	18.95	18.46	18.54	18.54	-1.85%	29,121,756
Sep 11, 2025	19.10	19.33	18.58	18.89	18.89	-1.36%	42,617,520
Sep 10, 2025	19.24	19.78	18.99	19.15	19.15	-1.08%	41,000,345
Sep 9, 2025	18.94	19.67	18.70	19.36	19.36	2.22%	50,675,463
Sep 8, 2025	19.05	19.34	18.90	18.94	18.94	-1.20%	30,198,160
Sep 5, 2025	18.86	19.28	18.70	19.17	19.17	1.05%	32,274,196
Sep 4, 2025	19.13	19.86	18.50	18.97	18.97	-2.32%	54,630,741
Sep 3, 2025	19.06	20.10	18.85	19.42	19.42	1.89%	61,403,873
Sep 2, 2025	18.56	20.30	18.22	19.06	19.06	3.03%	62,529,063
Sep 1, 2025	18.48	18.88	18.32	18.50	18.50	-0.38%	25,795,047
Aug 29, 2025	17.95	18.96	17.61	18.57	18.57	2.77%	43,524,132
Aug 28, 2025	19.00	19.24	17.29	18.07	18.07	-5.59%	65,124,642
Aug 27, 2025	19.99	20.57	19.10	19.14	19.14	-3.72%	54,339,833
Aug 26, 2025	19.88	20.48	19.73	19.88	19.88	-0.65%	46,633,549
Aug 25, 2025	19.00	20.32	18.59	20.01	20.01	3.89%	56,727,937
Aug 22, 2025	19.35	19.48	19.10	19.26	19.26	-0.21%	28,201,247
Aug 21, 2025	19.11	19.37	18.84	19.30	19.30	1.31%	36,399,729
Aug 20, 2025	19.12	19.62	18.68	19.05	19.05	-1.55%	43,323,254
Aug 19, 2025	19.59	20.17	19.20	19.35	19.35	-1.02%	56,213,835
Aug 18, 2025	20.30	20.61	19.08	19.55	19.55	-0.81%	89,905,700
Aug 15, 2025	18.00	19.71	17.95	19.71	19.71	9.99%	54,023,386
Aug 14, 2025	18.50	19.20	17.90	17.92	17.92	-2.18%	72,838,347
Aug 13, 2025	18.01	18.32	17.44	18.32	18.32	1.78%	49,602,413
Aug 12, 2025	17.80	18.68	17.75	18.00	18.00	0.95%	44,152,602
Aug 11, 2025	17.30	17.90	17.28	17.83	17.83	2.29%	32,515,078
Aug 8, 2025	17.50	18.20	17.33	17.43	17.43	-1.02%	39,720,921
Aug 7, 2025	17.70	17.94	17.45	17.61	17.61	-0.73%	39,399,268
Aug 6, 2025	17.40	17.80	17.40	17.74	17.74	2.25%	40,155,278
Aug 5, 2025	17.30	17.66	17.19	17.35	17.35	0.23%	40,213,141
Aug 4, 2025	16.85	17.49	16.78	17.31	17.31	2.73%	45,418,793
Aug 1, 2025	15.93	17.17	15.84	16.85	16.85	6.51%	61,300,495
Jul 31, 2025	16.47	16.55	15.73	15.82	15.82	-3.95%	37,946,404
Jul 30, 2025	16.15	16.75	16.03	16.47	16.47	1.42%	39,571,748
Jul 29, 2025	16.55	16.55	15.98	16.24	16.24	-1.99%	30,271,080