Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.40	11.57	11.26	11.53	11.53	0.17%	7,852,900
Sep 9, 2026	11.72	11.73	11.44	11.51	11.51	-2.70%	10,519,608
Sep 8, 2026	12.00	12.10	11.72	11.83	11.83	-2.71%	14,726,170
Sep 7, 2026	12.41	12.41	12.01	12.16	12.16	-3.11%	18,306,860
Sep 4, 2026	12.67	13.19	12.44	12.55	12.55	2.70%	27,482,138
Sep 3, 2026	12.57	12.82	12.18	12.22	12.22	-3.32%	15,625,462
Sep 2, 2026	12.67	12.85	12.41	12.64	12.64	-1.63%	21,355,649
Sep 1, 2026	11.81	13.72	11.76	12.85	12.85	8.26%	29,993,245
Aug 31, 2026	11.95	12.17	11.73	11.87	11.87	-2.70%	14,231,170
Aug 28, 2026	13.00	13.08	12.18	12.20	12.20	-1.93%	18,995,071
Aug 27, 2026	12.58	13.14	12.34	12.44	12.44	-	21,519,701
Aug 26, 2026	12.41	12.87	12.21	12.44	12.44	-1.19%	24,929,441
Aug 25, 2026	11.91	13.00	11.68	12.59	12.59	5.18%	31,484,731
Aug 24, 2026	11.22	12.22	11.21	11.97	11.97	4.72%	23,891,800
Aug 21, 2026	11.14	11.68	11.04	11.43	11.43	-0.52%	15,758,345
Aug 20, 2026	11.61	12.10	11.38	11.49	11.49	-0.78%	17,118,550
Aug 19, 2026	12.00	12.19	11.51	11.58	11.58	-6.23%	20,411,045
Aug 18, 2026	11.15	13.14	10.97	12.35	12.35	10.17%	32,556,538
Aug 17, 2026	11.16	11.25	10.91	11.21	11.21	0.81%	6,835,602
Aug 14, 2026	11.22	11.33	10.97	11.12	11.12	-0.98%	7,805,400
Aug 13, 2026	11.51	11.61	11.23	11.23	11.23	-2.77%	11,730,099
Aug 12, 2026	11.48	11.63	11.41	11.55	11.55	0.09%	10,443,400
Aug 11, 2026	11.60	11.82	11.40	11.54	11.54	-2.04%	15,300,407
Aug 10, 2026	11.70	12.10	11.54	11.78	11.78	-0.67%	21,505,240
Aug 7, 2026	12.44	12.44	11.34	11.86	11.86	-5.57%	36,338,604
Aug 6, 2026	10.54	12.56	10.46	12.56	12.56	19.96%	21,294,330
Aug 5, 2026	10.49	10.65	10.36	10.47	10.47	0.67%	6,786,000
Aug 4, 2026	10.24	10.49	10.18	10.40	10.40	2.16%	6,237,700
Aug 3, 2026	10.15	10.25	10.03	10.18	10.18	-0.29%	4,434,700
Jul 31, 2026	9.99	10.37	9.99	10.21	10.21	3.03%	6,699,800
Jul 30, 2026	9.90	10.18	9.86	9.91	9.91	-0.60%	6,617,300
Jul 29, 2026	9.70	10.00	9.63	9.97	9.97	2.15%	6,200,300
Jul 28, 2026	9.47	9.88	9.44	9.76	9.76	2.41%	6,968,400
Jul 27, 2026	9.20	9.58	9.08	9.53	9.53	4.04%	5,047,700
Jul 24, 2026	9.49	9.49	9.16	9.16	9.16	-3.98%	3,743,000
Jul 23, 2026	9.36	9.55	9.35	9.54	9.54	0.85%	4,471,000
Jul 22, 2026	9.51	9.76	9.38	9.46	9.46	-2.17%	5,893,900
Jul 21, 2026	9.27	9.70	9.20	9.67	9.67	3.53%	9,124,297
Jul 20, 2026	9.44	9.74	9.11	9.34	9.34	0.21%	6,825,300
Jul 17, 2026	9.70	9.78	9.18	9.32	9.32	-4.02%	6,273,600
Jul 16, 2026	9.56	9.90	9.36	9.71	9.71	1.46%	6,623,358
Jul 15, 2026	9.40	9.70	9.33	9.57	9.57	1.48%	5,220,000
Jul 14, 2026	9.37	9.46	9.05	9.43	9.43	-	5,506,200
Jul 13, 2026	10.16	10.20	9.34	9.43	9.43	-8.18%	9,597,900
Jul 10, 2026	9.80	10.65	9.69	10.27	10.27	4.80%	11,684,796
Jul 9, 2026	10.18	10.23	9.56	9.80	9.80	-4.20%	8,751,000
Jul 8, 2026	10.08	10.33	9.94	10.23	10.23	1.09%	5,866,348
Jul 7, 2026	10.40	10.82	10.10	10.12	10.12	-3.71%	6,951,398
Jul 6, 2026	11.00	11.08	10.51	10.51	10.51	-4.97%	6,358,041
Jul 3, 2026	11.01	11.14	10.82	11.06	11.06	0.91%	6,534,479