Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	50.73	51.67	48.50	48.51	-	3.28%	61,671,514
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%	37,212,611
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%	44,938,367
Aug 17, 2026	42.99	46.11	42.84	46.11	46.11	8.24%	40,063,380
Aug 14, 2026	43.28	44.92	42.02	42.60	42.60	2.28%	50,322,297
Aug 13, 2026	43.48	44.23	41.40	41.65	41.65	-2.80%	47,765,020
Aug 12, 2026	40.33	43.69	39.29	42.85	42.85	7.88%	52,119,640
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%	43,946,480
Aug 6, 2026	37.39	38.68	36.29	37.85	37.85	-0.84%	45,461,390
Aug 5, 2026	35.19	38.18	34.23	38.17	38.17	9.97%	60,073,530
Aug 4, 2026	31.86	34.71	30.91	34.71	34.71	10.02%	36,532,120
Aug 3, 2026	33.61	33.69	31.30	31.55	31.55	-8.82%	54,690,182
Jul 31, 2026	38.00	38.90	34.37	34.60	34.60	-6.05%	65,156,058
Jul 30, 2026	39.90	40.81	36.83	36.83	36.83	-10.00%	27,879,523
Jul 29, 2026	43.00	43.59	40.47	40.92	40.92	-9.01%	51,753,978
Jul 28, 2026	48.01	48.50	44.97	44.97	44.97	-10.01%	29,794,958
Jul 27, 2026	48.18	50.00	45.20	49.97	49.97	3.69%	34,567,317
Jul 24, 2026	49.50	52.00	47.50	48.19	48.19	-3.81%	42,301,887
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
Jul 21, 2026	44.14	47.50	39.86	47.06	47.06	6.25%	63,736,397
Jul 20, 2026	49.00	51.32	44.29	44.29	44.29	-10.00%	48,739,812
Jul 17, 2026	54.14	56.60	49.21	49.21	49.21	-10.00%	54,722,269
Jul 16, 2026	54.92	57.30	52.00	54.68	54.68	-2.18%	45,835,722
Jul 15, 2026	55.13	58.79	54.00	55.90	55.90	3.38%	55,731,713
Jul 14, 2026	49.35	54.07	49.31	54.07	54.07	10.01%	42,486,616
Jul 13, 2026	51.94	55.50	48.97	49.15	49.15	-6.98%	41,816,416
Jul 10, 2026	54.09	57.27	52.10	52.84	52.84	0.28%	55,325,080
Jul 9, 2026	51.51	52.98	49.66	52.69	52.69	5.80%	40,109,940
Jul 8, 2026	53.83	54.78	49.74	49.80	49.80	-6.13%	37,737,031
Jul 7, 2026	54.88	55.05	52.53	53.05	53.05	-3.55%	42,152,629
Jul 6, 2026	51.82	57.16	51.66	55.00	55.00	5.85%	73,758,417
Jul 3, 2026	47.68	51.96	47.37	51.96	51.96	9.99%	50,509,632
Jul 2, 2026	47.00	48.99	45.60	47.24	47.24	-1.97%	35,338,179
Jul 1, 2026	47.75	49.40	46.61	48.19	48.19	2.14%	36,385,880
Jun 30, 2026	45.00	47.96	44.68	47.18	47.18	5.67%	35,841,047
Jun 29, 2026	47.55	48.50	43.64	44.65	44.65	-7.21%	50,774,332
Jun 26, 2026	51.50	52.52	47.53	48.12	48.12	-7.27%	58,184,536
Jun 25, 2026	52.04	53.28	51.16	51.89	51.89	4.85%	67,181,008
Jun 24, 2026	44.50	49.49	43.50	49.49	49.49	10.00%	68,725,122
Jun 23, 2026	45.95	47.00	43.40	44.99	44.99	4.46%	64,014,579
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