FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	34.01	36.65	32.06	34.30	34.30	2.48%	189,081,800
Nov 4, 2025	30.00	33.47	28.90	33.47	33.47	9.99%	125,484,500
Nov 3, 2025	32.96	34.03	30.22	30.43	30.43	-1.65%	186,944,700
Oct 31, 2025	29.89	30.94	29.49	30.94	30.94	9.99%	82,315,950
Oct 30, 2025	25.56	28.13	25.56	28.13	28.13	10.01%	115,211,700
Oct 29, 2025	24.56	26.66	24.33	25.57	25.57	5.49%	116,670,500
Oct 28, 2025	23.87	25.12	23.70	24.24	24.24	-2.49%	85,195,750
Oct 27, 2025	24.55	26.17	24.44	24.86	24.86	2.64%	84,439,880
Oct 24, 2025	23.30	25.50	23.30	24.22	24.22	3.95%	80,473,440
Oct 23, 2025	24.67	24.97	22.75	23.30	23.30	-5.32%	63,925,500
Oct 22, 2025	25.00	25.60	24.52	24.61	24.61	-1.99%	74,760,360
Oct 21, 2025	22.88	25.11	22.41	25.11	25.11	9.99%	75,715,940
Oct 20, 2025	23.68	23.68	22.36	22.83	22.83	-2.48%	49,092,580