FULONGMA GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.10	12.20	11.91	12.01	12.01	-1.56%	9,503,549
Oct 23, 2026	11.75	12.22	11.38	12.20	12.20	2.18%	18,424,952
Oct 22, 2026	12.18	12.33	11.94	11.94	11.94	-2.37%	11,934,285
Oct 21, 2026	12.29	12.57	12.18	12.23	12.23	0.16%	12,849,300
Oct 20, 2026	12.00	12.30	11.97	12.21	12.21	1.24%	11,495,160
Oct 19, 2026	12.05	12.13	11.77	12.06	12.06	-0.82%	13,332,820
Oct 16, 2026	12.20	12.44	12.00	12.16	12.16	1.93%	18,012,445
Oct 15, 2026	12.22	12.49	11.90	11.93	11.93	-6.28%	20,435,031
Oct 14, 2026	13.58	13.71	12.73	12.73	12.73	-7.62%	28,952,149
Oct 13, 2026	13.38	14.10	13.14	13.78	13.78	0.15%	21,956,672
Oct 12, 2026	14.64	14.88	13.74	13.76	13.76	-7.03%	31,423,552
Oct 9, 2026	14.87	14.94	14.38	14.80	14.80	-1.99%	37,097,264
Oct 8, 2026	14.16	15.28	14.10	15.10	15.10	5.67%	50,208,771
Sep 30, 2026	14.11	14.45	13.61	14.29	14.29	1.71%	34,426,534
Sep 29, 2026	14.10	14.35	13.98	14.05	14.05	-2.09%	23,538,532
Sep 28, 2026	14.37	14.79	14.20	14.35	14.35	-3.17%	33,494,084
Sep 24, 2026	14.00	14.97	13.91	14.82	14.82	4.88%	52,688,071
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%	39,233,597
Sep 16, 2026	14.06	14.42	13.82	14.35	14.35	2.35%	63,254,236
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%	37,458,485
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%	10,906,803
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