Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	35.62	38.09	35.50	38.09	38.09	9.99%	37,552,958
Mar 9, 2026	33.99	35.01	32.82	34.63	34.63	-5.05%	56,932,790
Mar 6, 2026	36.12	37.86	36.00	36.47	36.47	-1.46%	52,332,210
Mar 5, 2026	35.64	38.11	35.23	37.01	37.01	5.08%	84,598,900
Mar 4, 2026	32.80	35.99	32.80	35.22	35.22	2.98%	70,217,970
Mar 3, 2026	34.99	35.68	33.72	34.20	34.20	-1.30%	89,197,570
Mar 2, 2026	31.33	34.65	31.02	34.65	34.65	10.00%	69,486,030
Feb 27, 2026	31.36	31.54	30.72	31.50	31.50	-1.69%	44,878,910
Feb 26, 2026	30.20	32.27	29.71	32.04	32.04	7.34%	73,530,040
Feb 25, 2026	29.30	30.14	29.04	29.85	29.85	2.61%	36,651,500
Feb 24, 2026	29.96	30.14	28.54	29.09	29.09	-1.09%	41,369,840
Feb 13, 2026	29.40	30.37	29.05	29.41	29.41	-2.78%	56,402,860
Feb 12, 2026	31.02	31.53	29.90	30.25	30.25	5.55%	95,397,840
Feb 11, 2026	29.24	29.88	28.61	28.66	28.66	-2.32%	20,493,700
Feb 10, 2026	29.70	30.40	29.17	29.34	29.34	-1.05%	24,673,171
Feb 9, 2026	29.35	29.96	29.01	29.65	29.65	3.17%	34,450,586
Feb 6, 2026	27.83	29.88	27.71	28.74	28.74	2.31%	43,655,720
Feb 5, 2026	28.86	29.46	27.40	28.09	28.09	-4.26%	36,812,430
Feb 4, 2026	30.01	30.38	28.77	29.34	29.34	-2.17%	35,817,220
Feb 3, 2026	28.71	30.17	28.00	29.99	29.99	5.97%	45,601,400
Feb 2, 2026	29.05	29.48	28.30	28.30	28.30	-3.08%	28,393,620
Jan 30, 2026	27.25	29.88	27.10	29.20	29.20	5.80%	54,082,420
Jan 29, 2026	28.43	28.70	27.46	27.60	27.60	-6.98%	44,572,630
Jan 28, 2026	27.74	30.50	27.46	29.67	29.67	6.96%	63,681,630
Jan 27, 2026	28.07	28.18	26.84	27.74	27.74	-1.74%	32,771,160
Jan 26, 2026	28.54	29.18	28.10	28.23	28.23	-1.81%	27,216,950
Jan 23, 2026	29.39	29.67	28.63	28.75	28.75	-3.07%	34,373,090
Jan 22, 2026	29.81	30.65	28.98	29.66	29.66	-0.37%	33,991,200
Jan 21, 2026	28.06	30.69	28.00	29.77	29.77	4.79%	53,181,940
Jan 20, 2026	29.55	29.90	28.05	28.41	28.41	-4.76%	38,662,330
Jan 19, 2026	29.51	30.62	28.84	29.83	29.83	0.27%	41,893,130
Jan 16, 2026	29.65	30.19	29.23	29.75	29.75	0.88%	51,061,330
Jan 15, 2026	28.30	30.14	28.20	29.49	29.49	2.68%	63,735,440
Jan 14, 2026	28.28	29.23	27.82	28.72	28.72	2.68%	50,587,800
Jan 13, 2026	29.12	29.50	27.85	27.97	27.97	-3.82%	42,928,751
Jan 12, 2026	29.36	29.80	28.80	29.08	29.08	-1.62%	44,539,228
Jan 9, 2026	29.60	30.30	28.98	29.56	29.56	-0.91%	41,486,568
Jan 8, 2026	30.19	30.98	29.51	29.83	29.83	-1.84%	47,170,400
Jan 7, 2026	30.00	30.80	28.85	30.39	30.39	2.46%	64,721,350
Jan 6, 2026	30.62	30.70	29.30	29.66	29.66	-3.73%	56,938,120
Jan 5, 2026	30.00	30.95	29.95	30.81	30.81	3.74%	70,370,850
Dec 31, 2025	31.68	31.96	29.51	29.70	29.70	-7.36%	89,558,250
Dec 30, 2025	30.02	32.65	29.88	32.06	32.06	3.15%	104,246,800
Dec 29, 2025	30.92	32.19	30.62	31.08	31.08	0.52%	90,634,020
Dec 26, 2025	32.94	33.40	30.70	30.92	30.92	-7.84%	137,918,700
Dec 25, 2025	31.20	34.22	31.20	33.55	33.55	7.84%	154,507,100
Dec 24, 2025	30.99	32.48	30.94	31.11	31.11	-2.14%	122,922,800
Dec 23, 2025	30.07	33.20	29.48	31.79	31.79	4.57%	166,459,155
Dec 22, 2025	29.30	31.55	28.69	30.40	30.40	6.00%	140,999,500
Dec 19, 2025	30.00	30.49	28.27	28.68	28.68	-3.27%	161,439,900