Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.81	42.81	37.38	38.31	-	-0.96%	16,185,629
Jun 1, 2026	38.99	40.85	37.62	38.68	38.68	0.08%	39,232,680
May 29, 2026	42.81	42.86	38.64	38.65	38.65	-9.97%	31,545,120
May 28, 2026	40.51	43.33	40.02	42.93	42.93	4.81%	29,305,260
May 27, 2026	42.58	43.12	40.65	40.96	40.96	-3.96%	28,673,340
May 26, 2026	45.77	45.88	41.37	42.65	42.65	-6.82%	43,766,820
May 25, 2026	46.68	46.69	44.89	45.77	45.77	-1.95%	25,880,520
May 22, 2026	44.70	47.76	44.70	46.68	46.68	4.71%	33,913,770
May 21, 2026	48.20	48.85	44.52	44.58	44.58	-9.08%	54,868,800
May 20, 2026	46.13	49.36	45.44	49.03	49.03	5.74%	48,930,960
May 19, 2026	45.00	46.53	43.53	46.37	46.37	2.98%	41,032,040
May 18, 2026	44.50	45.97	43.70	45.03	45.03	1.35%	29,944,350
May 15, 2026	45.01	45.96	43.35	44.43	44.43	-1.27%	34,941,010
May 14, 2026	46.80	47.45	44.89	45.00	45.00	-3.64%	32,332,460
May 13, 2026	46.15	48.10	45.02	46.70	46.70	0.45%	43,895,720
May 12, 2026	44.63	46.92	43.46	46.49	46.49	4.47%	51,914,120
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%	27,584,730
Apr 7, 2026	26.89	28.00	26.89	27.74	27.74	0.40%	22,431,680
Apr 3, 2026	27.90	28.35	27.50	27.63	27.63	-0.07%	20,695,260
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%	22,570,450
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