Fujian Forecam Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.51	26.54	25.45	26.23	-	-0.34%	2,053,606
Aug 25, 2026	25.57	26.45	24.89	26.32	26.32	1.15%	2,712,505
Aug 24, 2026	26.97	27.09	25.00	26.02	26.02	-1.36%	3,833,565
Aug 21, 2026	25.95	26.71	25.71	26.38	26.38	0.76%	2,933,567
Aug 20, 2026	25.98	26.63	25.54	26.18	26.18	2.27%	3,370,143
Aug 19, 2026	28.14	28.14	25.51	25.60	25.60	-9.60%	4,979,601
Aug 18, 2026	28.20	28.47	27.42	28.32	28.32	0.07%	3,597,004
Aug 17, 2026	27.15	28.36	26.82	28.30	28.30	4.24%	4,313,740
Aug 14, 2026	26.66	27.27	26.62	27.15	27.15	1.65%	3,178,361
Aug 13, 2026	27.59	28.36	26.69	26.71	26.71	-2.34%	4,216,270
Aug 12, 2026	26.85	27.48	26.60	27.35	27.35	2.24%	4,059,879
Aug 11, 2026	26.82	27.11	26.27	26.75	26.75	-1.44%	3,255,940
Aug 10, 2026	27.89	27.89	26.64	27.14	27.14	-1.70%	3,622,064
Aug 7, 2026	27.00	27.66	26.16	27.61	27.61	2.26%	4,554,960
Aug 6, 2026	26.07	27.09	25.86	27.00	27.00	1.89%	4,998,903
Aug 5, 2026	25.35	26.86	25.09	26.50	26.50	4.91%	5,034,769
Aug 4, 2026	23.98	25.46	23.90	25.26	25.26	6.54%	4,880,620
Aug 3, 2026	24.16	24.46	23.53	23.71	23.71	-2.83%	3,891,223
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