FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	18.20	18.52	17.58	17.68	17.68	-4.43%	18,751,372
Mar 20, 2026	19.05	19.26	18.50	18.50	18.50	-2.84%	16,902,610
Mar 19, 2026	19.43	19.55	18.93	19.04	19.04	-3.35%	14,458,990
Mar 18, 2026	19.45	19.71	19.31	19.70	19.70	1.29%	11,809,240
Mar 17, 2026	19.98	20.10	19.45	19.45	19.45	-2.16%	13,403,310
Mar 16, 2026	19.90	20.13	19.59	19.88	19.88	-0.25%	11,958,720
Mar 13, 2026	20.20	20.41	19.91	19.93	19.93	-1.92%	12,581,760
Mar 12, 2026	20.45	20.66	20.18	20.32	20.32	-1.50%	11,316,900
Mar 11, 2026	20.76	20.88	20.56	20.63	20.63	-0.63%	10,517,990
Mar 10, 2026	20.87	20.95	20.67	20.76	20.76	0.73%	11,638,950
Mar 9, 2026	20.62	20.72	20.12	20.61	20.61	-1.76%	17,394,850
Mar 6, 2026	20.93	21.20	20.85	20.98	20.98	-0.10%	9,351,933
Mar 5, 2026	21.00	21.30	20.88	21.00	21.00	1.45%	13,505,050
Mar 4, 2026	20.57	21.19	20.35	20.70	20.70	-1.43%	17,308,170
Mar 3, 2026	22.20	22.44	20.99	21.00	21.00	-5.87%	27,813,530
Mar 2, 2026	22.96	23.18	22.30	22.31	22.31	-4.45%	25,640,110
Feb 27, 2026	23.00	23.37	22.95	23.35	23.35	0.69%	15,878,490
Feb 26, 2026	23.70	23.71	23.06	23.19	23.19	-2.23%	25,762,560
Feb 25, 2026	23.60	23.82	23.40	23.72	23.72	0.42%	15,501,030
Feb 24, 2026	24.14	24.20	23.31	23.62	23.62	-0.25%	19,148,900
Feb 13, 2026	24.43	24.60	23.67	23.68	23.68	-2.07%	23,533,750
Feb 12, 2026	24.59	25.00	24.01	24.18	24.18	-1.95%	27,433,510
Feb 11, 2026	25.51	25.52	24.62	24.66	24.66	-3.67%	29,590,420
Feb 10, 2026	25.18	26.12	25.01	25.60	25.60	0.83%	37,443,730
Feb 9, 2026	25.43	25.82	25.06	25.39	25.39	-0.63%	31,520,400
Feb 6, 2026	25.32	26.35	24.85	25.55	25.55	0.95%	44,770,180
Feb 5, 2026	24.25	25.57	24.20	25.31	25.31	4.41%	45,608,380
Feb 4, 2026	24.14	24.77	24.11	24.24	24.24	-0.57%	20,280,710
Feb 3, 2026	24.20	24.55	23.66	24.38	24.38	1.80%	25,119,090
Feb 2, 2026	23.68	24.59	23.68	23.95	23.95	2.13%	31,350,080
Jan 30, 2026	23.08	23.55	22.90	23.45	23.45	0.60%	23,168,620
Jan 29, 2026	23.90	24.27	23.30	23.31	23.31	-3.60%	28,350,200
Jan 28, 2026	24.74	24.83	24.11	24.18	24.18	-2.26%	21,342,150
Jan 27, 2026	25.18	25.25	23.90	24.74	24.74	-2.21%	26,961,090
Jan 26, 2026	26.17	26.20	25.05	25.30	25.30	-3.29%	29,642,400
Jan 23, 2026	25.53	26.24	25.38	26.16	26.16	2.47%	33,148,220
Jan 22, 2026	25.43	25.54	25.23	25.53	25.53	0.47%	19,444,730
Jan 21, 2026	25.77	25.78	24.88	25.41	25.41	-2.53%	31,164,170
Jan 20, 2026	25.98	26.57	25.60	26.07	26.07	0.12%	34,625,090
Jan 19, 2026	26.66	26.66	25.97	26.04	26.04	-2.33%	31,723,460
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