Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.33	29.67	28.11	28.20	28.20	-3.59%	2,619,966
Mar 19, 2026	29.46	30.15	29.15	29.25	29.25	-2.56%	2,639,118
Mar 18, 2026	29.31	30.14	29.22	30.02	30.02	2.18%	1,674,672
Mar 17, 2026	30.37	30.37	29.30	29.38	29.38	-2.81%	1,744,503
Mar 16, 2026	29.80	30.37	29.21	30.23	30.23	2.44%	2,123,874
Mar 13, 2026	29.95	30.05	29.40	29.51	29.51	-1.44%	1,869,904
Mar 12, 2026	30.82	30.82	29.55	29.94	29.94	-2.32%	2,585,979
Mar 11, 2026	31.02	31.68	30.62	30.65	30.65	-0.78%	3,161,023
Mar 10, 2026	30.66	31.17	30.51	30.89	30.89	0.78%	2,535,259
Mar 9, 2026	30.73	30.78	29.20	30.65	30.65	-2.67%	5,868,063
Mar 6, 2026	31.92	32.14	31.39	31.49	31.49	-2.36%	3,479,180
Mar 5, 2026	31.91	32.60	31.80	32.25	32.25	2.58%	4,152,745
Mar 4, 2026	31.49	32.15	31.25	31.44	31.44	-0.82%	3,024,241
Mar 3, 2026	33.99	33.99	31.59	31.70	31.70	-5.65%	4,853,469
Mar 2, 2026	33.03	33.94	32.99	33.60	33.60	0.36%	5,753,238
Feb 27, 2026	32.02	33.70	31.91	33.48	33.48	3.02%	5,111,870
Feb 26, 2026	31.14	32.58	31.14	32.50	32.50	4.37%	4,484,847
Feb 25, 2026	31.10	31.44	30.93	31.14	31.14	0.23%	2,376,995
Feb 24, 2026	31.42	31.59	30.90	31.07	31.07	-0.42%	2,285,909
Feb 13, 2026	31.23	31.68	31.20	31.20	31.20	-0.73%	1,565,961
Feb 12, 2026	31.26	32.00	31.10	31.43	31.43	-0.44%	2,179,373
Feb 11, 2026	31.59	31.95	30.97	31.57	31.57	0.83%	3,665,020
Feb 10, 2026	30.08	31.50	29.90	31.31	31.31	6.50%	6,670,718
Feb 9, 2026	29.19	29.77	29.04	29.40	29.40	1.73%	2,631,716
Feb 6, 2026	28.83	29.40	28.60	28.90	28.90	0.21%	2,211,530
Feb 5, 2026	29.61	29.61	28.38	28.84	28.84	-5.87%	5,595,227
Feb 4, 2026	31.29	31.29	30.18	30.64	30.64	-1.61%	2,712,869
Feb 3, 2026	30.50	31.26	30.39	31.14	31.14	2.77%	2,411,010
Feb 2, 2026	31.37	31.75	30.13	30.30	30.30	-1.34%	3,658,196
Jan 30, 2026	30.74	31.07	30.03	30.71	30.71	-0.52%	3,215,950
Jan 29, 2026	31.50	32.71	30.75	30.87	30.87	-3.17%	5,041,523
Jan 28, 2026	32.50	32.66	31.14	31.88	31.88	-1.30%	4,729,226
Jan 27, 2026	33.08	33.14	31.04	32.30	32.30	-2.39%	5,494,185
Jan 26, 2026	32.51	34.48	32.30	33.09	33.09	2.45%	10,066,052
Jan 23, 2026	31.25	32.53	30.93	32.30	32.30	3.96%	5,640,915
Jan 22, 2026	31.39	31.65	30.93	31.07	31.07	-0.96%	4,252,318
Jan 21, 2026	31.14	31.80	30.95	31.37	31.37	0.61%	3,685,383
Jan 20, 2026	32.50	32.52	30.88	31.18	31.18	-3.82%	5,686,397
Jan 19, 2026	33.30	33.50	32.24	32.42	32.42	-2.76%	5,606,571
Jan 16, 2026	32.88	33.50	32.21	33.34	33.34	1.34%	5,638,050
Jan 15, 2026	33.50	33.85	32.05	32.90	32.90	-2.89%	6,414,827
Jan 14, 2026	33.50	35.00	33.50	33.88	33.88	1.07%	8,381,019
Jan 13, 2026	36.45	36.48	33.40	33.52	33.52	-8.91%	12,388,353
Jan 12, 2026	35.35	37.45	35.35	36.80	36.80	6.54%	14,242,120
Jan 9, 2026	34.51	35.96	34.00	34.54	34.54	2.10%	12,189,290
Jan 8, 2026	33.07	34.52	33.01	33.83	33.83	1.29%	8,639,590
Jan 7, 2026	33.00	33.64	32.08	33.40	33.40	1.74%	8,261,520
Jan 6, 2026	34.10	34.10	32.69	32.83	32.83	-1.41%	8,458,379
Jan 5, 2026	31.50	34.20	31.21	33.30	33.30	7.01%	13,782,554
Dec 31, 2025	29.84	31.95	29.81	31.12	31.12	4.29%	8,426,644