FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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