Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.29	25.28	24.20	24.40	24.40	5.54%	5,856,193
Jul 30, 2026	24.56	25.08	23.12	23.12	23.12	-6.92%	5,757,081
Jul 29, 2026	25.90	25.90	24.01	24.84	24.84	-6.44%	7,677,325
Jul 28, 2026	28.69	31.00	25.67	26.55	26.55	-0.34%	10,017,353
Jul 27, 2026	25.17	26.65	24.50	26.64	26.64	6.77%	4,810,845
Jul 24, 2026	25.30	25.96	24.80	24.95	24.95	-2.77%	3,794,190
Jul 23, 2026	26.44	26.82	25.30	25.66	25.66	-2.43%	4,164,980
Jul 22, 2026	27.06	27.46	26.05	26.30	26.30	-2.59%	6,270,549
Jul 21, 2026	25.78	27.00	22.00	27.00	27.00	7.61%	8,385,755
Jul 20, 2026	29.18	29.28	24.24	25.09	25.09	-9.42%	7,524,836
Jul 17, 2026	31.15	31.30	27.52	27.70	27.70	-11.81%	6,514,079
Jul 16, 2026	32.70	33.33	30.90	31.41	31.41	-5.59%	4,993,190
Jul 15, 2026	34.85	35.35	32.73	33.27	33.27	-3.90%	4,616,128
Jul 14, 2026	35.83	36.93	32.80	34.62	34.62	-2.53%	6,381,475
Jul 13, 2026	39.21	39.78	35.31	35.52	35.52	-12.34%	6,565,660
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