Ficont Industry (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.59	38.30	37.28	38.04	-	1.17%	3,870,169
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
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