FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.89	17.20	16.63	17.11	17.11	2.03%	12,187,830
May 21, 2026	17.34	17.63	16.76	16.77	16.77	-3.34%	17,573,960
May 20, 2026	17.76	17.80	17.27	17.35	17.35	-3.02%	14,271,320
May 19, 2026	17.98	18.20	17.61	17.89	17.89	-0.61%	13,060,900
May 18, 2026	18.50	18.50	17.81	18.00	18.00	-3.07%	18,539,030
May 15, 2026	18.40	18.94	18.20	18.57	18.57	0.54%	20,862,880
May 14, 2026	19.10	19.48	18.44	18.47	18.47	-3.30%	29,161,410
May 13, 2026	19.05	19.28	18.94	19.10	19.10	-0.31%	14,720,970
May 12, 2026	19.59	19.70	19.14	19.16	19.16	-2.29%	18,907,520
May 11, 2026	20.10	20.16	19.57	19.61	19.61	-2.34%	26,401,010
May 8, 2026	19.90	20.28	19.76	20.08	20.08	1.41%	30,952,420
May 7, 2026	19.30	20.19	19.26	19.80	19.80	3.18%	34,378,800
May 6, 2026	19.00	19.25	18.96	19.19	19.19	1.21%	12,168,530
Apr 30, 2026	18.91	19.05	18.75	18.96	18.96	0.42%	9,605,029
Apr 29, 2026	18.37	18.93	18.37	18.88	18.88	1.51%	11,889,280
Apr 28, 2026	18.80	18.80	18.47	18.60	18.60	-1.12%	9,715,340
Apr 27, 2026	18.54	18.86	18.21	18.81	18.81	0.80%	10,727,940
Apr 24, 2026	18.55	18.85	18.46	18.66	18.66	-0.11%	10,019,780
Apr 23, 2026	19.12	19.12	18.59	18.68	18.68	-2.05%	12,805,300
Apr 22, 2026	19.23	19.23	18.90	19.07	19.07	0.90%	14,576,710
Apr 21, 2026	18.98	19.02	18.72	18.90	18.90	-0.84%	9,045,800
Apr 20, 2026	18.88	19.14	18.81	19.06	19.06	0.95%	11,070,200
Apr 17, 2026	18.85	19.17	18.65	18.88	18.88	0.27%	12,007,540
Apr 16, 2026	18.50	18.88	18.40	18.83	18.83	1.84%	12,543,200
Apr 15, 2026	18.78	18.80	18.45	18.49	18.49	-1.39%	11,108,120
Apr 14, 2026	18.58	18.75	18.41	18.75	18.75	1.19%	10,899,590
Apr 13, 2026	18.58	18.69	18.37	18.53	18.53	0.38%	8,925,900
Apr 10, 2026	18.36	18.75	18.35	18.46	18.46	0.82%	11,304,100
Apr 9, 2026	18.66	18.66	18.20	18.31	18.31	-1.88%	10,267,220
Apr 8, 2026	18.25	18.67	18.18	18.66	18.66	3.67%	15,818,790
Apr 7, 2026	17.89	18.10	17.82	18.00	18.00	0.61%	7,531,789
Apr 3, 2026	18.30	18.35	17.85	17.89	17.89	-2.24%	9,512,657
Apr 2, 2026	18.34	18.43	18.23	18.30	18.30	-0.65%	8,696,077
Apr 1, 2026	18.70	18.75	18.24	18.42	18.42	0.49%	9,809,023
Mar 31, 2026	18.74	18.89	18.31	18.33	18.33	-1.13%	14,137,920
Mar 30, 2026	18.10	18.60	18.00	18.54	18.54	1.37%	12,235,520
Mar 27, 2026	17.89	18.33	17.81	18.29	18.29	1.61%	10,218,470
Mar 26, 2026	18.55	18.55	17.93	18.00	18.00	-2.86%	11,622,060
Mar 25, 2026	18.18	18.54	18.18	18.53	18.53	1.20%	12,249,160
Mar 24, 2026	18.03	18.36	17.70	18.31	18.31	3.56%	19,834,340
Mar 23, 2026	18.20	18.52	17.58	17.68	17.68	-4.43%	18,751,370
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