FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.37	14.79	14.20	14.35	14.35	-3.17%	33,494,080
Sep 24, 2026	14.00	14.97	13.91	14.82	14.82	4.88%	52,688,070
Sep 23, 2026	14.60	14.77	14.11	14.13	14.13	-4.40%	38,532,125
Sep 22, 2026	15.45	15.50	14.58	14.78	14.78	-2.89%	61,164,154
Sep 21, 2026	16.85	16.85	15.02	15.22	15.22	-1.62%	93,183,709
Sep 18, 2026	15.47	15.47	15.13	15.47	15.47	10.03%	22,481,864
Sep 17, 2026	14.20	14.38	13.87	14.06	14.06	-2.02%	39,233,590
Sep 16, 2026	14.06	14.42	13.82	14.35	14.35	2.35%	63,254,230
Sep 15, 2026	13.34	14.59	12.80	14.02	14.02	5.65%	66,248,720
Sep 14, 2026	13.13	13.81	13.03	13.27	13.27	2.00%	28,508,343
Sep 11, 2026	12.90	13.13	12.77	13.01	13.01	-0.76%	14,109,586
Sep 10, 2026	13.57	13.61	13.11	13.11	13.11	-4.03%	16,465,440
Sep 9, 2026	13.59	13.78	13.55	13.66	13.66	-0.73%	14,608,057
Sep 8, 2026	13.65	13.89	13.51	13.76	13.76	0.51%	23,279,571
Sep 7, 2026	13.73	13.85	13.35	13.69	13.69	-0.22%	31,412,211
Sep 4, 2026	13.38	13.99	13.25	13.72	13.72	3.24%	37,458,480
Sep 3, 2026	13.38	13.54	13.17	13.29	13.29	0.23%	13,183,010
Sep 2, 2026	13.18	13.30	12.93	13.26	13.26	0.08%	10,831,892
Sep 1, 2026	13.08	13.40	13.00	13.25	13.25	2.40%	12,861,780
Aug 31, 2026	12.99	13.01	12.73	12.94	12.94	-0.38%	8,429,185
Aug 28, 2026	12.99	13.08	12.91	12.99	12.99	-0.08%	6,921,312
Aug 27, 2026	12.99	13.04	12.83	13.00	13.00	-	5,690,700
Aug 26, 2026	12.98	13.05	12.82	13.00	13.00	0.54%	7,141,800
Aug 25, 2026	12.40	12.96	12.34	12.93	12.93	3.94%	10,703,900
Aug 24, 2026	12.69	12.75	12.31	12.44	12.44	-1.89%	7,411,577
Aug 21, 2026	12.66	12.71	12.40	12.68	12.68	-0.16%	7,030,222
Aug 20, 2026	12.73	12.85	12.62	12.70	12.70	0.32%	7,809,424
Aug 19, 2026	13.15	13.22	12.64	12.66	12.66	-4.45%	12,243,862
Aug 18, 2026	13.26	13.39	13.09	13.25	13.25	0.38%	10,906,800
Aug 17, 2026	13.16	13.23	13.00	13.20	13.20	0.30%	7,781,941
Aug 14, 2026	13.18	13.27	13.03	13.16	13.16	-0.15%	7,722,699
Aug 13, 2026	13.45	13.50	13.18	13.18	13.18	-1.93%	9,587,700
Aug 12, 2026	13.30	13.51	13.21	13.44	13.44	0.98%	9,692,220
Aug 11, 2026	13.46	13.48	13.18	13.31	13.31	-1.11%	7,375,894
Aug 10, 2026	13.30	13.48	13.17	13.46	13.46	1.51%	9,513,292
Aug 7, 2026	13.35	13.36	13.05	13.26	13.26	-0.60%	10,057,297
Aug 6, 2026	13.35	13.52	13.17	13.34	13.34	-0.67%	11,099,424
Aug 5, 2026	13.33	13.51	13.28	13.43	13.43	0.45%	15,215,495
Aug 4, 2026	13.29	13.41	13.15	13.37	13.37	0.91%	16,675,710
Aug 3, 2026	12.82	13.27	12.79	13.25	13.25	4.33%	19,271,670
Jul 31, 2026	12.50	12.78	12.50	12.70	12.70	1.76%	11,089,439
Jul 30, 2026	12.54	12.81	12.43	12.48	12.48	-0.95%	11,093,086
Jul 29, 2026	12.38	12.70	12.31	12.60	12.60	1.94%	12,462,200
Jul 28, 2026	12.15	12.49	12.15	12.36	12.36	0.82%	9,399,900
Jul 27, 2026	11.87	12.32	11.79	12.26	12.26	3.11%	11,721,279
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