Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.39	46.00	41.14	43.07	43.07	-5.78%	50,886,787
Jun 18, 2026	44.85	46.83	44.50	45.71	45.71	2.88%	33,752,344
Jun 17, 2026	44.86	45.75	44.02	44.73	44.43	-1.32%	26,628,053
Jun 16, 2026	45.57	46.66	44.97	45.33	45.03	0.24%	33,901,250
Jun 15, 2026	41.99	45.40	41.70	45.22	44.92	9.23%	41,342,560
Jun 12, 2026	41.14	42.78	40.80	41.40	41.12	2.32%	31,716,390
Jun 11, 2026	41.01	42.80	40.09	40.46	40.19	-1.80%	27,240,440
Jun 10, 2026	41.50	41.71	39.25	41.20	40.92	-0.48%	33,325,670
Jun 9, 2026	38.88	41.68	38.46	41.40	41.12	8.60%	34,674,781
Jun 8, 2026	37.45	41.00	37.45	38.12	37.86	-3.62%	31,646,949
Jun 5, 2026	40.00	41.55	39.30	39.55	39.28	-4.47%	35,893,980
Jun 4, 2026	38.46	43.08	38.29	41.40	41.12	5.72%	63,707,000
Jun 3, 2026	42.75	43.80	38.49	39.16	38.90	-3.19%	57,538,530
Jun 2, 2026	38.76	40.58	37.38	40.45	40.18	4.58%	41,651,650
Jun 1, 2026	38.99	40.85	37.62	38.68	38.42	0.08%	39,232,680
May 29, 2026	42.81	42.86	38.64	38.65	38.39	-9.97%	31,545,120
May 28, 2026	40.51	43.33	40.02	42.93	42.64	4.81%	29,305,260
May 27, 2026	42.58	43.12	40.65	40.96	40.69	-3.96%	28,673,340
May 26, 2026	45.77	45.88	41.37	42.65	42.36	-6.82%	43,766,820
May 25, 2026	46.68	46.69	44.89	45.77	45.46	-1.95%	25,880,520
May 22, 2026	44.70	47.76	44.70	46.68	46.37	4.71%	33,913,770
May 21, 2026	48.20	48.85	44.52	44.58	44.28	-9.08%	54,868,800
May 20, 2026	46.13	49.36	45.44	49.03	48.70	5.74%	48,930,960
May 19, 2026	45.00	46.53	43.53	46.37	46.06	2.98%	41,032,040
May 18, 2026	44.50	45.97	43.70	45.03	44.73	1.35%	29,944,350
May 15, 2026	45.01	45.96	43.35	44.43	44.13	-1.27%	34,941,010
May 14, 2026	46.80	47.45	44.89	45.00	44.70	-3.64%	32,332,460
May 13, 2026	46.15	48.10	45.02	46.70	46.39	0.45%	43,895,720
May 12, 2026	44.63	46.92	43.46	46.49	46.18	4.47%	51,914,120
May 11, 2026	45.04	45.51	43.40	44.50	44.20	2.68%	63,874,230
May 8, 2026	38.14	43.34	38.14	43.34	43.05	10.00%	49,395,210
May 7, 2026	36.71	39.60	36.08	39.40	39.14	7.92%	58,736,050
May 6, 2026	36.00	37.17	35.82	36.51	36.27	1.76%	33,122,930
Apr 30, 2026	36.35	36.80	35.60	35.88	35.64	-1.27%	22,702,710
Apr 29, 2026	36.20	37.75	36.00	36.34	36.10	-0.47%	27,189,140
Apr 28, 2026	37.30	38.00	36.33	36.51	36.27	-1.48%	26,876,120
Apr 27, 2026	39.23	39.83	37.04	37.06	36.81	-3.49%	37,171,900
Apr 24, 2026	38.11	39.20	37.10	38.40	38.14	0.76%	44,702,320
Apr 23, 2026	39.11	40.10	37.46	38.11	37.85	-4.34%	48,061,060
Apr 22, 2026	37.85	40.30	37.01	39.84	39.57	3.48%	72,455,880
Apr 21, 2026	38.00	41.60	38.00	38.50	38.24	-6.01%	108,637,800
Apr 20, 2026	37.26	40.96	36.51	40.96	40.69	9.99%	36,578,330
Apr 17, 2026	35.67	38.00	35.00	37.24	36.99	3.42%	55,681,780
Apr 16, 2026	35.89	36.58	35.30	36.01	35.77	0.59%	41,118,370
Apr 15, 2026	36.01	36.80	35.71	35.80	35.56	-1.21%	53,270,190
Apr 14, 2026	34.79	37.48	34.55	36.24	36.00	4.11%	65,925,540
Apr 13, 2026	33.97	35.17	33.86	34.81	34.58	1.46%	51,459,920
Apr 10, 2026	34.36	35.80	34.00	34.31	34.08	2.23%	79,201,620
Apr 9, 2026	30.95	33.56	30.95	33.56	33.33	10.00%	66,756,040
Apr 8, 2026	28.80	30.51	28.80	30.51	30.31	9.99%	27,584,730