Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.57	46.80	45.22	45.38	45.38	-2.45%	16,022,570
Sep 29, 2026	46.06	47.00	45.79	46.52	46.52	0.04%	18,371,679
Sep 28, 2026	50.47	50.60	46.30	46.50	46.50	-8.23%	35,707,230
Sep 24, 2026	51.90	52.38	50.30	50.67	50.67	-3.06%	27,326,394
Sep 23, 2026	52.55	53.32	51.87	52.27	52.27	0.23%	25,228,466
Sep 22, 2026	54.70	54.70	51.85	52.15	52.15	-3.10%	47,055,290
Sep 21, 2026	53.94	56.80	53.70	53.82	53.82	0.34%	55,126,530
Sep 18, 2026	54.01	54.55	51.61	53.64	53.64	0.54%	37,296,449
Sep 17, 2026	54.00	55.47	53.35	53.35	53.35	-1.97%	36,313,109
Sep 16, 2026	52.65	55.11	51.56	54.42	54.42	1.99%	47,936,343
Sep 15, 2026	52.98	55.48	52.44	53.36	53.36	0.13%	43,745,810
Sep 14, 2026	53.02	54.92	51.90	53.29	53.29	-0.02%	41,598,110
Sep 11, 2026	52.90	53.82	50.79	53.30	53.30	-0.76%	50,441,957
Sep 10, 2026	56.10	56.30	53.55	53.71	53.71	-5.47%	61,199,390
Sep 9, 2026	58.10	58.30	55.90	56.82	56.82	-3.02%	56,749,821
Sep 8, 2026	57.00	59.28	54.25	58.59	58.59	2.13%	86,987,845
Sep 7, 2026	57.68	58.35	55.30	57.37	57.37	-1.53%	76,379,838
Sep 4, 2026	63.07	63.97	57.58	58.26	58.26	-7.57%	93,940,494
Sep 3, 2026	58.00	63.88	57.42	63.03	63.03	8.54%	91,628,249
Sep 2, 2026	51.51	58.07	51.51	58.07	58.07	10.00%	57,806,075
Sep 1, 2026	54.95	54.95	52.59	52.79	52.79	-3.84%	41,116,610
Aug 31, 2026	51.29	55.46	50.98	54.90	54.90	2.94%	59,633,258
Aug 28, 2026	54.23	55.31	53.05	53.33	53.33	-1.66%	66,116,518
Aug 27, 2026	51.49	54.23	50.00	54.23	54.23	10.00%	62,338,492
Aug 26, 2026	51.02	51.56	48.00	49.30	49.30	-4.38%	57,426,566
Aug 25, 2026	48.48	52.65	47.00	51.56	51.56	5.66%	75,890,576
Aug 24, 2026	50.73	51.67	47.61	48.80	48.80	3.90%	82,495,811
Aug 21, 2026	44.83	46.97	44.70	46.97	46.97	10.00%	35,954,362
Aug 20, 2026	42.55	43.10	41.02	42.70	42.70	2.15%	37,203,411
Aug 19, 2026	44.90	45.05	41.42	41.80	41.80	-9.11%	41,106,912
Aug 18, 2026	46.11	46.50	44.00	45.99	45.99	-0.26%	44,934,167
Aug 17, 2026	42.99	46.11	42.84	46.11	46.11	8.24%	40,063,381
Aug 14, 2026	43.28	44.92	42.02	42.60	42.60	2.28%	50,315,897
Aug 13, 2026	43.48	44.23	41.40	41.65	41.65	-2.80%	47,765,026
Aug 12, 2026	40.33	43.69	39.29	42.85	42.85	7.88%	52,119,644
Aug 11, 2026	39.49	41.26	38.99	39.72	39.72	0.51%	47,549,680
Aug 10, 2026	39.61	40.45	37.80	39.52	39.52	-0.23%	35,738,493
Aug 7, 2026	38.00	40.08	37.66	39.61	39.61	4.65%	43,946,487
Aug 6, 2026	37.39	38.68	36.29	37.85	37.85	-0.84%	45,461,394
Aug 5, 2026	35.19	38.18	34.23	38.17	38.17	9.97%	60,073,533
Aug 4, 2026	31.86	34.71	30.91	34.71	34.71	10.02%	36,532,123
Aug 3, 2026	33.61	33.69	31.30	31.55	31.55	-8.82%	54,663,482
Jul 31, 2026	38.00	38.90	34.37	34.60	34.60	-6.05%	65,141,458
Jul 30, 2026	39.90	40.81	36.83	36.83	36.83	-10.00%	27,875,623
Jul 29, 2026	43.00	43.59	40.47	40.92	40.92	-9.01%	51,739,678
Jul 28, 2026	48.01	48.50	44.97	44.97	44.97	-10.01%	29,790,058
Jul 27, 2026	48.18	50.00	45.20	49.97	49.97	3.69%	34,555,117
Jul 24, 2026	49.50	52.00	47.50	48.19	48.19	-3.81%	42,293,087
Jul 23, 2026	49.91	52.86	49.02	50.10	50.10	4.27%	48,103,010
Jul 22, 2026	47.00	51.40	47.00	48.05	48.05	2.10%	45,631,523