Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.14	44.99	38.14	44.61	-	0.25%	21,403,347
May 11, 2026	45.04	45.51	43.40	44.50	44.50	2.68%	63,874,230
May 8, 2026	38.14	43.34	38.14	43.34	43.34	10.00%	49,395,210
May 7, 2026	36.71	39.60	36.08	39.40	39.40	7.92%	58,736,050
May 6, 2026	36.00	37.17	35.82	36.51	36.51	1.76%	33,122,930
Apr 30, 2026	36.35	36.80	35.60	35.88	35.88	-1.27%	22,702,710
Apr 29, 2026	36.20	37.75	36.00	36.34	36.34	-0.47%	27,189,140
Apr 28, 2026	37.30	38.00	36.33	36.51	36.51	-1.48%	26,876,120
Apr 27, 2026	39.23	39.83	37.04	37.06	37.06	-3.49%	37,171,900
Apr 24, 2026	38.11	39.20	37.10	38.40	38.40	0.76%	44,702,320
Apr 23, 2026	39.11	40.10	37.46	38.11	38.11	-4.34%	48,061,060
Apr 22, 2026	37.85	40.30	37.01	39.84	39.84	3.48%	72,455,880
Apr 21, 2026	38.00	41.60	38.00	38.50	38.50	-6.01%	108,637,800
Apr 20, 2026	37.26	40.96	36.51	40.96	40.96	9.99%	36,578,330
Apr 17, 2026	35.67	38.00	35.00	37.24	37.24	3.42%	55,681,780
Apr 16, 2026	35.89	36.58	35.30	36.01	36.01	0.59%	41,118,370
Apr 15, 2026	36.01	36.80	35.71	35.80	35.80	-1.21%	53,270,190
Apr 14, 2026	34.79	37.48	34.55	36.24	36.24	4.11%	65,925,540
Apr 13, 2026	33.97	35.17	33.86	34.81	34.81	1.46%	51,459,920
Apr 10, 2026	34.36	35.80	34.00	34.31	34.31	2.23%	79,201,620
Apr 9, 2026	30.95	33.56	30.95	33.56	33.56	10.00%	66,756,040
Apr 8, 2026	28.80	30.51	28.80	30.51	30.51	9.99%	27,584,739
Apr 7, 2026	26.89	28.00	26.89	27.74	27.74	0.40%	22,431,683
Apr 3, 2026	27.90	28.35	27.50	27.63	27.63	-0.07%	20,695,264
Apr 2, 2026	28.80	28.90	27.40	27.65	27.65	-3.86%	17,585,450
Apr 1, 2026	28.34	29.06	28.34	28.76	28.76	4.66%	28,812,170
Mar 31, 2026	29.51	29.53	27.44	27.48	27.48	-5.99%	33,436,540
Mar 30, 2026	28.80	29.59	28.61	29.23	29.23	-	18,974,300
Mar 27, 2026	28.50	29.45	28.22	29.23	29.23	0.10%	22,625,550
Mar 26, 2026	30.70	30.70	29.03	29.20	29.20	-4.92%	22,570,453
Mar 25, 2026	29.47	31.06	29.47	30.71	30.71	4.88%	38,419,330
Mar 24, 2026	30.00	30.10	28.45	29.28	29.28	0.24%	27,518,660
Mar 23, 2026	30.68	31.25	29.02	29.21	29.21	-6.77%	32,227,820
Mar 20, 2026	33.01	33.67	31.23	31.33	31.33	-5.77%	37,217,120
Mar 19, 2026	33.85	34.17	32.90	33.25	33.25	-3.90%	32,209,410
Mar 18, 2026	34.12	34.78	33.04	34.60	34.60	4.34%	44,808,250
Mar 17, 2026	35.29	35.50	33.00	33.16	33.16	-6.01%	40,604,320
Mar 16, 2026	36.71	37.00	33.81	35.28	35.28	-6.10%	67,233,080
Mar 13, 2026	39.43	39.43	36.95	37.57	37.57	-5.01%	48,946,420
Mar 12, 2026	40.20	41.67	38.96	39.55	39.55	-3.30%	53,167,970
Mar 11, 2026	39.84	41.34	39.23	40.90	40.90	7.38%	85,235,160
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