FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.22	12.35	11.89	11.89	11.89	-3.41%	9,567,800
Jul 23, 2026	11.79	12.35	11.79	12.31	12.31	3.53%	15,117,140
Jul 22, 2026	12.08	12.26	11.80	11.89	11.89	-0.92%	14,365,986
Jul 21, 2026	11.92	12.08	11.49	12.00	12.00	-	17,239,940
Jul 20, 2026	12.05	12.53	11.85	12.00	12.00	-1.56%	19,731,340
Jul 17, 2026	12.95	13.10	12.11	12.19	12.19	-6.09%	22,246,976
Jul 16, 2026	12.35	13.32	12.34	12.98	12.98	4.68%	28,903,152
Jul 15, 2026	12.20	12.69	12.18	12.40	12.40	0.65%	9,214,803
Jul 14, 2026	12.15	12.32	12.02	12.32	12.32	1.40%	10,036,307
Jul 13, 2026	13.03	13.03	12.13	12.15	12.15	-5.45%	13,800,910
Jul 10, 2026	12.68	13.11	12.36	12.85	12.85	2.31%	14,341,096
Jul 9, 2026	12.52	12.60	12.12	12.56	12.56	0.08%	12,903,616
Jul 8, 2026	12.88	13.04	12.53	12.55	12.55	-3.91%	11,382,880
Jul 7, 2026	13.34	13.52	12.97	13.06	13.06	-2.03%	12,079,881
Jul 6, 2026	13.80	13.82	13.32	13.33	13.33	-4.03%	19,327,299
Jul 3, 2026	13.23	14.15	13.16	13.89	13.89	5.31%	27,456,092
Jul 2, 2026	13.06	13.58	13.02	13.19	13.19	1.00%	15,659,530
Jul 1, 2026	12.92	13.18	12.88	13.06	13.06	1.08%	11,511,517
Jun 30, 2026	12.80	12.98	12.64	12.92	12.92	0.86%	10,174,791
Jun 29, 2026	13.01	13.08	12.64	12.81	12.81	-1.91%	12,169,176
Jun 26, 2026	13.42	13.44	13.04	13.06	13.06	-2.81%	10,072,845
Jun 25, 2026	13.69	13.87	13.46	13.55	13.44	-1.74%	10,290,270
Jun 24, 2026	14.09	14.17	13.61	13.79	13.67	-2.75%	9,382,240
Jun 23, 2026	14.04	14.47	14.04	14.18	14.06	0.57%	10,934,454
Jun 22, 2026	14.24	14.26	13.64	14.10	13.98	-0.91%	13,598,367
Jun 18, 2026	14.23	14.54	14.14	14.23	14.11	-0.42%	9,907,341
Jun 17, 2026	14.59	14.70	14.24	14.29	14.17	-2.52%	8,314,439
Jun 16, 2026	14.75	14.77	14.50	14.66	14.54	-0.54%	6,961,737
Jun 15, 2026	14.44	14.83	14.43	14.74	14.62	2.15%	8,819,608
Jun 12, 2026	14.18	14.53	14.09	14.43	14.31	2.78%	12,841,550
Jun 11, 2026	14.22	14.37	13.91	14.04	13.92	-2.16%	9,450,440
Jun 10, 2026	14.55	14.67	14.25	14.35	14.23	-2.05%	8,717,049
Jun 9, 2026	14.58	14.75	14.44	14.65	14.53	0.55%	8,945,323
Jun 8, 2026	14.60	15.22	14.38	14.57	14.45	-3.51%	11,068,821
Jun 5, 2026	15.15	15.40	14.68	15.10	14.97	0.27%	11,951,090
Jun 4, 2026	15.05	15.23	14.92	15.06	14.93	-0.86%	8,730,078
Jun 3, 2026	15.30	15.43	15.03	15.19	15.06	-1.11%	9,107,345
Jun 2, 2026	15.78	15.78	15.18	15.36	15.23	-2.60%	10,544,000
Jun 1, 2026	15.40	15.96	15.39	15.77	15.64	1.94%	12,680,970
May 29, 2026	16.08	16.13	15.38	15.47	15.34	-3.37%	10,326,530
May 28, 2026	15.91	16.12	15.64	16.01	15.88	0.13%	11,692,300
May 27, 2026	16.35	16.50	15.85	15.99	15.86	-3.15%	13,924,130
May 26, 2026	16.65	16.87	16.34	16.51	16.37	-1.73%	11,984,860
May 25, 2026	17.08	17.37	16.69	16.80	16.66	-1.81%	11,030,170
May 22, 2026	16.89	17.20	16.63	17.11	16.97	2.03%	12,187,830
May 21, 2026	17.34	17.63	16.76	16.77	16.63	-3.34%	17,573,960
May 20, 2026	17.76	17.80	17.27	17.35	17.21	-3.02%	14,271,320
May 19, 2026	17.98	18.20	17.61	17.89	17.74	-0.61%	13,060,900
May 18, 2026	18.50	18.50	17.81	18.00	17.85	-3.07%	18,539,030
May 15, 2026	18.40	18.94	18.20	18.57	18.42	0.54%	20,862,880