FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.23	14.15	13.16	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
May 14, 2026	19.10	19.48	18.44	18.47	18.32	-3.30%	29,161,410
May 13, 2026	19.05	19.28	18.94	19.10	18.94	-0.31%	14,720,970
May 12, 2026	19.59	19.70	19.14	19.16	19.00	-2.29%	18,907,520
May 11, 2026	20.10	20.16	19.57	19.61	19.45	-2.34%	26,401,010
May 8, 2026	19.90	20.28	19.76	20.08	19.91	1.41%	30,952,420
May 7, 2026	19.30	20.19	19.26	19.80	19.63	3.18%	34,378,800
May 6, 2026	19.00	19.25	18.96	19.19	19.03	1.21%	12,168,530
Apr 30, 2026	18.91	19.05	18.75	18.96	18.80	0.42%	9,605,029
Apr 29, 2026	18.37	18.93	18.37	18.88	18.72	1.51%	11,889,280
Apr 28, 2026	18.80	18.80	18.47	18.60	18.44	-1.12%	9,715,340
Apr 27, 2026	18.54	18.86	18.21	18.81	18.65	0.80%	10,727,940
Apr 24, 2026	18.55	18.85	18.46	18.66	18.50	-0.11%	10,019,780
Apr 23, 2026	19.12	19.12	18.59	18.68	18.52	-2.05%	12,805,300
Apr 22, 2026	19.23	19.23	18.90	19.07	18.91	0.90%	14,576,710
Apr 21, 2026	18.98	19.02	18.72	18.90	18.74	-0.84%	9,045,800