Ficont Industry (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	48.75	49.23	47.70	47.99	-	-1.54%	1,863,900
Jan 21, 2026	47.42	49.15	47.11	48.74	48.74	2.22%	4,571,556
Jan 20, 2026	48.90	49.17	47.48	47.68	47.68	-2.23%	5,606,504
Jan 19, 2026	47.55	49.60	47.50	48.77	48.77	1.65%	7,073,010
Jan 16, 2026	47.88	48.36	46.70	47.98	47.98	2.00%	8,045,715
Jan 15, 2026	45.52	47.79	45.41	47.04	47.04	2.48%	7,783,493
Jan 14, 2026	44.90	46.00	44.45	45.90	45.90	2.48%	8,254,487
Jan 13, 2026	44.66	45.80	44.44	44.79	44.79	-	6,418,065
Jan 12, 2026	44.53	46.11	44.53	44.79	44.79	0.45%	8,190,779
Jan 9, 2026	43.97	44.66	43.81	44.59	44.59	1.71%	4,470,072
Jan 8, 2026	43.56	44.38	43.51	43.84	43.84	-0.07%	4,771,970
Jan 7, 2026	43.80	44.58	43.30	43.87	43.87	0.05%	4,839,898
Jan 6, 2026	43.39	44.09	42.72	43.85	43.85	1.22%	5,654,876
Jan 5, 2026	41.90	43.60	41.86	43.32	43.32	3.98%	6,605,552
Dec 31, 2025	42.20	42.35	41.64	41.66	41.66	-1.79%	3,948,207
Dec 30, 2025	41.75	43.27	41.72	42.42	42.42	1.00%	4,212,586
Dec 29, 2025	42.52	43.00	41.88	42.00	42.00	-0.97%	4,205,244
Dec 26, 2025	42.69	43.07	42.15	42.41	42.41	-0.80%	3,790,797
Dec 25, 2025	43.09	43.21	42.58	42.75	42.75	-0.79%	3,619,346
Dec 24, 2025	42.10	43.20	41.41	43.09	43.09	2.33%	5,039,133
Dec 23, 2025	41.62	42.44	41.12	42.11	42.11	0.74%	5,162,504
Dec 22, 2025	41.57	41.81	41.01	41.80	41.80	0.67%	4,895,524
Dec 19, 2025	41.35	41.90	41.21	41.52	41.52	0.46%	2,476,428
Dec 18, 2025	41.49	41.78	40.96	41.33	41.33	-0.84%	2,773,800
Dec 17, 2025	40.72	41.76	40.60	41.68	41.68	2.71%	4,296,737
Dec 16, 2025	41.88	41.98	40.01	40.58	40.58	-3.47%	5,814,573
Dec 15, 2025	41.68	42.68	41.46	42.04	42.04	0.57%	4,247,544
Dec 12, 2025	41.30	42.27	41.18	41.80	41.80	1.38%	5,117,438
Dec 11, 2025	41.87	42.37	41.18	41.23	41.23	-1.10%	5,154,461
Dec 10, 2025	41.74	42.17	41.25	41.69	41.69	-0.48%	4,108,715
Dec 9, 2025	42.10	43.10	41.71	41.89	41.89	-1.27%	4,582,506
Dec 8, 2025	43.45	43.80	41.77	42.43	42.43	-1.21%	6,072,363
Dec 5, 2025	41.66	43.42	41.40	42.95	42.95	2.82%	7,957,854
Dec 4, 2025	41.23	41.79	40.72	41.77	41.77	1.14%	5,717,901
Dec 3, 2025	40.96	42.10	40.80	41.30	41.30	1.28%	6,507,190
Dec 2, 2025	41.50	41.59	40.67	40.78	40.78	-1.40%	3,682,162
Dec 1, 2025	41.38	42.15	41.13	41.36	41.36	0.27%	5,236,600
Nov 28, 2025	40.50	41.80	40.22	41.25	41.25	1.85%	5,208,659
Nov 27, 2025	41.29	41.98	40.50	40.50	40.50	-0.88%	4,087,018
Nov 26, 2025	40.60	41.37	40.20	40.86	40.86	0.52%	3,911,991
Nov 25, 2025	40.49	41.55	40.39	40.65	40.65	0.67%	5,211,700
Nov 24, 2025	39.50	40.93	39.50	40.38	40.38	-1.39%	6,898,373
Nov 21, 2025	41.00	41.85	40.17	40.95	40.95	-1.25%	7,593,974
Nov 20, 2025	41.59	42.77	41.36	41.47	41.47	0.34%	4,824,345
Nov 19, 2025	42.02	42.41	41.15	41.33	41.33	-1.83%	4,968,339
Nov 18, 2025	42.66	42.99	41.94	42.10	42.10	-1.84%	5,453,082
Nov 17, 2025	43.49	43.89	42.60	42.89	42.89	-2.41%	6,678,505
Nov 14, 2025	43.56	44.65	43.42	43.95	43.95	-0.11%	5,465,309
Nov 13, 2025	44.00	44.65	43.41	44.00	44.00	-0.05%	6,367,960
Nov 12, 2025	45.25	45.25	43.69	44.02	44.02	-2.89%	8,750,451