Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	31.06	31.73	29.84	29.84	29.84	-4.97%	8,482,419
Dec 29, 2025	32.18	32.50	31.13	31.40	31.40	-3.09%	7,814,557
Dec 26, 2025	31.98	34.88	31.76	32.40	32.40	3.78%	15,279,331
Dec 25, 2025	30.07	31.37	29.90	31.22	31.22	3.82%	8,071,191
Dec 24, 2025	29.64	30.48	29.00	30.07	30.07	0.74%	5,427,610
Dec 23, 2025	29.85	31.29	29.40	29.85	29.85	-0.50%	6,908,419
Dec 22, 2025	31.09	31.29	29.89	30.00	30.00	-2.60%	5,845,819
Dec 19, 2025	31.01	31.91	30.61	30.80	30.80	-2.35%	8,033,302
Dec 18, 2025	31.04	32.19	31.04	31.54	31.54	3.38%	10,310,110
Dec 17, 2025	30.80	31.50	29.94	30.51	30.51	-1.96%	7,255,696
Dec 16, 2025	29.40	32.05	28.33	31.12	31.12	5.85%	12,046,920
Dec 15, 2025	29.19	30.28	29.19	29.40	29.40	-0.14%	4,939,019
Dec 12, 2025	29.43	30.28	29.07	29.44	29.44	-0.20%	5,279,123
Dec 11, 2025	30.29	30.64	29.50	29.50	29.50	-2.64%	4,957,414
Dec 10, 2025	30.70	31.25	29.84	30.30	30.30	-2.01%	6,511,436
Dec 9, 2025	30.19	31.46	29.70	30.92	30.92	1.71%	8,416,980