Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	14.50	14.59	13.95	14.01	14.01	-5.59%	6,155,628
Mar 20, 2026	15.69	15.74	14.80	14.84	14.84	-4.44%	5,959,912
Mar 19, 2026	15.63	15.90	15.48	15.53	15.53	-1.83%	3,983,000
Mar 18, 2026	15.76	15.90	15.51	15.82	15.82	0.44%	3,379,301
Mar 17, 2026	15.99	16.05	15.68	15.75	15.75	-1.50%	4,838,700
Mar 16, 2026	15.87	16.15	15.75	15.99	15.99	2.50%	6,050,300
Mar 13, 2026	16.00	16.18	15.53	15.60	15.60	-3.82%	6,479,400
Mar 12, 2026	15.97	16.38	15.95	16.22	16.22	1.63%	7,444,404
Mar 11, 2026	16.06	16.25	15.94	15.96	15.96	-0.68%	4,284,715
Mar 10, 2026	16.13	16.29	15.91	16.07	16.07	0.63%	4,653,540
Mar 9, 2026	15.90	16.03	15.52	15.97	15.97	-0.93%	5,486,600
Mar 6, 2026	16.00	16.17	15.88	16.12	16.12	0.56%	3,769,900
Mar 5, 2026	15.85	16.10	15.84	16.03	16.03	3.09%	4,923,051
Mar 4, 2026	15.61	15.79	15.45	15.55	15.55	-1.14%	4,310,305
Mar 3, 2026	16.16	16.40	15.72	15.73	15.73	-2.66%	6,253,440
Mar 2, 2026	16.78	16.80	16.12	16.16	16.16	-5.33%	8,533,220
Feb 27, 2026	16.89	17.24	16.89	17.07	17.07	0.71%	5,271,000
Feb 26, 2026	17.17	17.48	16.91	16.95	16.95	-0.76%	6,740,930
Feb 25, 2026	17.11	17.18	16.89	17.08	17.08	1.12%	5,547,966
Feb 24, 2026	16.97	17.10	16.84	16.89	16.89	-0.53%	5,143,700
Feb 13, 2026	16.69	17.08	16.68	16.98	16.98	1.25%	6,107,884
Feb 12, 2026	16.90	16.94	16.64	16.77	16.77	-0.77%	4,182,900
Feb 11, 2026	16.81	17.05	16.70	16.90	16.90	0.36%	5,111,200
Feb 10, 2026	16.87	16.96	16.81	16.84	16.84	-0.24%	3,658,600
Feb 9, 2026	16.75	16.88	16.71	16.88	16.88	1.56%	4,074,100
Feb 6, 2026	16.65	16.82	16.56	16.62	16.62	-0.36%	4,285,780
Feb 5, 2026	16.45	16.72	16.45	16.68	16.68	0.72%	3,885,400
Feb 4, 2026	16.52	16.77	16.46	16.56	16.56	-0.42%	4,352,400
Feb 3, 2026	16.38	16.65	16.29	16.63	16.63	2.72%	4,847,580
Feb 2, 2026	16.31	16.61	16.19	16.19	16.19	-0.61%	4,423,300
Jan 30, 2026	16.48	16.54	16.26	16.29	16.29	-1.51%	4,695,100
Jan 29, 2026	16.55	16.89	16.28	16.54	16.54	-0.84%	5,883,000
Jan 28, 2026	16.70	16.93	16.56	16.68	16.68	-0.24%	5,339,200
Jan 27, 2026	16.67	16.82	16.25	16.72	16.72	-	5,779,379
Jan 26, 2026	17.21	17.30	16.49	16.72	16.72	-3.35%	11,333,360
Jan 23, 2026	17.15	17.34	17.03	17.30	17.30	0.93%	7,197,468
Jan 22, 2026	17.20	17.33	17.06	17.14	17.14	0.41%	5,667,791
Jan 21, 2026	17.00	17.27	17.00	17.07	17.07	-0.35%	5,823,388
Jan 20, 2026	17.49	17.63	16.99	17.13	17.13	-2.28%	9,048,410
Jan 19, 2026	17.60	17.73	17.41	17.53	17.53	-1.18%	7,907,531
Jan 16, 2026	18.05	18.27	17.48	17.74	17.74	-2.15%	12,286,940
Jan 15, 2026	18.10	18.73	17.95	18.13	18.13	-0.93%	17,737,420
Jan 14, 2026	17.55	18.70	17.48	18.30	18.30	4.15%	26,938,460
Jan 13, 2026	18.20	18.27	17.50	17.57	17.57	-3.41%	14,449,930
Jan 12, 2026	17.49	18.22	17.49	18.19	18.19	4.18%	19,593,000
Jan 9, 2026	17.14	17.50	17.14	17.46	17.46	1.33%	9,799,910
Jan 8, 2026	17.06	17.28	17.03	17.23	17.23	0.53%	7,236,400
Jan 7, 2026	17.30	17.44	17.06	17.14	17.14	-1.89%	10,665,190
Jan 6, 2026	17.24	17.68	17.17	17.47	17.47	0.52%	12,419,310
Jan 5, 2026	17.88	17.89	17.24	17.38	17.38	-3.77%	18,093,860