Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	43.12	45.26	42.60	43.61	-	0.25%	6,119,346
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
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