Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	33.87	35.93	33.78	35.40	35.40	4.52%	5,303,543
Apr 24, 2026	34.41	35.05	33.81	33.87	33.87	-2.56%	3,746,519
Apr 23, 2026	35.66	35.98	34.60	34.76	34.76	-3.18%	3,704,898
Apr 22, 2026	35.60	36.00	34.98	35.90	35.90	0.22%	3,960,994
Apr 21, 2026	35.09	36.36	34.88	35.82	35.82	0.03%	5,730,861
Apr 20, 2026	34.47	36.77	34.02	35.81	35.81	2.87%	8,390,589
Apr 17, 2026	34.30	35.35	34.15	34.81	34.81	1.40%	4,216,074
Apr 16, 2026	33.82	35.08	33.82	34.33	34.33	1.51%	4,275,797
Apr 15, 2026	34.20	34.86	33.78	33.82	33.82	-0.91%	3,963,246
Apr 14, 2026	34.00	34.80	33.71	34.13	34.13	0.15%	3,977,260
Apr 13, 2026	33.60	34.70	33.39	34.08	34.08	-1.19%	4,167,727
Apr 10, 2026	33.49	35.19	33.49	34.49	34.49	2.99%	6,102,494
Apr 9, 2026	32.70	34.06	32.53	33.49	33.49	1.30%	6,130,976
Apr 8, 2026	30.50	33.33	30.30	33.06	33.06	10.02%	6,883,697
Apr 7, 2026	31.20	31.20	30.00	30.05	30.05	-2.75%	2,526,075
Apr 3, 2026	28.96	31.28	28.80	30.90	30.90	6.92%	5,435,596
Apr 2, 2026	29.55	29.86	28.65	28.90	28.90	-3.28%	2,074,688
Apr 1, 2026	28.57	30.27	28.09	29.88	29.88	6.68%	3,997,436
Mar 31, 2026	28.95	28.95	27.98	28.01	28.01	-2.23%	1,954,406
Mar 30, 2026	28.24	28.88	27.90	28.65	28.65	0.95%	1,415,438
Mar 27, 2026	28.34	28.67	28.00	28.38	28.38	0.18%	1,886,092
Mar 26, 2026	29.16	29.16	28.08	28.33	28.33	-2.85%	1,776,899
Mar 25, 2026	28.46	29.92	27.63	29.16	29.16	4.40%	3,605,888
Mar 24, 2026	27.20	28.08	26.60	27.93	27.93	5.32%	2,367,854
Mar 23, 2026	28.21	28.21	26.30	26.52	26.52	-5.96%	3,061,851
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