Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.50	42.90	40.00	40.52	40.52	-0.42%	7,149,343
Jul 9, 2026	38.53	40.87	37.50	40.69	40.69	6.30%	7,297,940
Jul 8, 2026	40.11	40.11	36.91	38.28	38.28	-2.64%	5,052,934
Jul 7, 2026	40.56	41.12	38.26	39.32	39.32	-3.75%	4,720,088
Jul 6, 2026	42.98	43.39	39.60	40.85	40.85	-5.04%	7,036,859
Jul 3, 2026	44.60	45.87	43.00	43.02	43.02	-6.21%	7,071,518
Jul 2, 2026	46.70	48.49	44.00	45.87	45.87	-1.69%	7,815,238
Jul 1, 2026	49.50	50.19	46.57	46.66	46.66	-4.05%	9,508,615
Jun 30, 2026	42.84	48.88	42.00	48.63	48.63	13.09%	12,541,272
Jun 29, 2026	43.71	45.53	41.41	43.00	43.00	-3.09%	8,850,314
Jun 26, 2026	46.15	46.28	43.18	44.37	44.37	-3.86%	9,280,234
Jun 25, 2026	45.25	46.76	43.68	46.15	46.15	0.98%	10,167,839
Jun 24, 2026	43.98	46.92	43.40	45.70	45.70	2.31%	12,058,022
Jun 23, 2026	46.41	47.00	44.11	44.67	44.67	-1.82%	11,007,535
Jun 22, 2026	48.58	50.47	45.11	45.50	45.50	-9.85%	16,900,265
Jun 18, 2026	47.62	52.50	46.99	50.47	50.47	5.41%	16,498,565
Jun 17, 2026	44.34	49.66	43.50	47.88	47.88	7.81%	19,125,682
Jun 16, 2026	43.12	45.74	42.60	44.41	44.41	2.09%	17,815,570
Jun 15, 2026	45.60	45.60	41.30	43.50	43.50	-9.07%	23,825,634
Jun 12, 2026	41.00	47.84	41.00	47.84	47.84	19.99%	23,743,300
Jun 11, 2026	33.00	39.88	32.93	39.87	39.87	19.98%	16,032,430
Jun 10, 2026	34.03	34.83	32.78	33.23	33.23	-3.49%	4,794,746
Jun 9, 2026	34.39	34.80	33.72	34.43	34.43	1.12%	3,898,505
Jun 8, 2026	35.00	35.78	33.44	34.05	34.05	-7.09%	5,725,188
Jun 5, 2026	35.33	38.20	34.73	36.65	36.65	0.74%	6,092,170
Jun 4, 2026	36.20	37.17	35.63	36.38	36.38	-0.36%	5,123,033
Jun 3, 2026	36.38	38.40	35.71	36.51	36.51	0.77%	7,797,996
Jun 2, 2026	36.09	37.33	34.51	36.23	36.23	0.81%	7,222,035
Jun 1, 2026	37.61	38.11	35.85	35.94	35.94	-3.26%	7,531,885
May 29, 2026	43.70	43.75	36.79	37.15	37.15	-15.47%	14,204,570
May 28, 2026	44.50	47.00	43.85	43.95	43.95	-0.50%	6,432,482
May 27, 2026	45.36	47.71	44.01	44.17	44.17	-2.92%	7,352,971
May 26, 2026	45.03	46.85	44.19	45.50	45.50	-1.69%	8,275,972
May 25, 2026	47.37	47.37	44.86	46.28	46.28	-1.01%	10,609,530
May 22, 2026	39.80	46.80	39.01	46.75	46.75	19.26%	14,182,270
May 21, 2026	41.32	43.43	39.08	39.20	39.20	-4.85%	9,818,122
May 20, 2026	39.96	41.48	39.00	41.20	41.20	2.08%	9,913,911
May 19, 2026	37.50	40.99	36.56	40.36	40.36	9.47%	14,350,120
May 18, 2026	34.32	36.93	32.92	36.87	36.87	9.57%	10,451,550
May 15, 2026	33.53	34.36	32.83	33.65	33.65	-0.30%	4,797,534
May 14, 2026	34.78	35.19	33.30	33.75	33.75	-2.74%	4,307,849
May 13, 2026	34.46	34.90	33.50	34.70	34.70	-0.37%	3,564,124
May 12, 2026	34.98	35.40	33.78	34.83	34.83	-0.68%	6,376,846
May 11, 2026	35.40	36.10	34.89	35.07	35.07	-	5,896,006
May 8, 2026	34.10	35.34	33.36	35.07	35.07	1.59%	4,162,137
May 7, 2026	33.92	34.78	33.50	34.52	34.52	2.80%	5,262,840
May 6, 2026	33.66	34.63	33.10	33.58	33.58	0.39%	4,376,708
Apr 30, 2026	33.12	33.62	32.95	33.45	33.45	0.78%	3,425,856
Apr 29, 2026	33.66	34.48	33.00	33.19	33.19	-1.43%	4,359,384
Apr 28, 2026	35.00	35.00	33.33	33.67	33.67	-4.89%	5,275,613