Ficont Industry (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.51	42.69	38.99	42.00	42.00	5.34%	10,168,710
Mar 26, 2026	41.08	41.35	39.80	39.87	39.87	-3.39%	5,812,235
Mar 25, 2026	39.93	42.59	39.88	41.27	41.27	4.59%	9,521,620
Mar 24, 2026	39.88	40.00	38.53	39.46	39.46	1.94%	6,056,204
Mar 23, 2026	39.53	40.75	38.40	38.71	38.71	-3.78%	8,731,684
Mar 20, 2026	40.88	41.67	39.75	40.23	40.23	-1.59%	8,190,523
Mar 19, 2026	41.25	42.05	40.70	40.88	40.88	-2.01%	7,564,241
Mar 18, 2026	42.45	43.29	40.96	41.72	41.72	-1.72%	9,983,853
Mar 17, 2026	43.73	44.59	42.39	42.45	42.45	-2.84%	9,809,079
Mar 16, 2026	43.69	44.68	43.02	43.69	43.69	-1.00%	12,340,130
Mar 13, 2026	43.20	44.44	42.06	44.13	44.13	3.64%	23,257,748
Mar 12, 2026	39.11	42.58	38.30	42.58	42.58	10.00%	17,844,922
Mar 11, 2026	38.55	39.08	38.41	38.71	38.71	0.81%	4,477,887
Mar 10, 2026	38.31	38.41	37.74	38.40	38.40	2.13%	3,436,843
Mar 9, 2026	37.48	37.81	36.45	37.60	37.60	-1.18%	4,858,737
Mar 6, 2026	37.59	38.30	37.28	38.05	38.05	1.20%	4,212,268
Mar 5, 2026	37.31	37.80	37.11	37.60	37.60	2.15%	4,410,451
Mar 4, 2026	36.87	37.55	36.64	36.81	36.81	-1.55%	5,611,839
Mar 3, 2026	39.16	39.78	37.37	37.39	37.39	-4.13%	8,121,394
Mar 2, 2026	40.10	40.50	38.99	39.00	39.00	-3.54%	7,774,832
Feb 27, 2026	41.13	41.13	40.16	40.43	40.43	-1.68%	5,308,040
Feb 26, 2026	40.15	41.18	40.00	41.12	41.12	2.44%	6,277,144
Feb 25, 2026	40.17	40.36	40.01	40.14	40.14	-0.10%	4,186,192
Feb 24, 2026	39.55	40.37	39.50	40.18	40.18	2.03%	5,096,353
Feb 13, 2026	39.88	40.05	39.33	39.38	39.38	-1.30%	4,173,933
Feb 12, 2026	39.65	40.19	39.51	39.90	39.90	0.66%	4,532,764
Feb 11, 2026	39.47	40.20	39.47	39.64	39.64	0.43%	4,651,858
Feb 10, 2026	39.49	39.70	39.20	39.47	39.47	-0.28%	4,532,551
Feb 9, 2026	38.97	39.63	38.52	39.58	39.58	1.36%	7,273,922
Feb 6, 2026	39.00	39.65	38.89	39.05	39.05	-0.86%	6,105,998
Feb 5, 2026	40.67	40.86	39.11	39.39	39.39	-2.50%	6,465,070
Feb 4, 2026	40.94	41.23	39.90	40.40	40.40	-1.32%	7,071,072
Feb 3, 2026	41.41	41.44	40.21	40.94	40.94	0.61%	7,930,249
Feb 2, 2026	42.76	43.08	40.61	40.69	40.69	-5.35%	9,287,017
Jan 30, 2026	43.45	43.81	42.01	42.99	42.99	-2.32%	11,127,940
Jan 29, 2026	45.10	45.56	43.92	44.01	44.01	-2.50%	6,028,912
Jan 28, 2026	46.20	46.27	44.38	45.14	45.14	-2.12%	8,364,058
Jan 27, 2026	46.75	47.20	45.52	46.12	46.12	-1.39%	7,886,715
Jan 26, 2026	49.75	49.75	46.70	46.77	46.77	-5.91%	8,993,073
Jan 23, 2026	47.83	49.77	47.83	49.71	49.71	4.45%	6,920,687
Jan 22, 2026	48.75	49.23	47.40	47.59	47.59	-2.36%	4,717,202
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