Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.78	11.87	11.25	11.35	11.35	-4.22%	5,982,060
May 26, 2026	11.68	12.10	11.61	11.85	11.85	0.85%	6,586,100
May 25, 2026	11.88	12.07	11.51	11.75	11.75	-1.01%	5,539,946
May 22, 2026	11.84	11.96	11.61	11.87	11.87	1.02%	4,282,706
May 21, 2026	12.24	12.38	11.72	11.75	11.75	-3.61%	6,233,270
May 20, 2026	12.32	12.37	12.02	12.19	12.19	-1.46%	4,667,123
May 19, 2026	12.34	12.51	12.16	12.37	12.37	0.65%	4,463,984
May 18, 2026	12.15	12.40	12.02	12.30	12.29	1.23%	4,786,780
May 15, 2026	12.41	12.53	12.04	12.15	12.14	-2.10%	6,916,100
May 14, 2026	13.09	13.09	12.40	12.41	12.40	-4.46%	6,010,000
May 13, 2026	13.00	13.06	12.85	12.99	12.98	-0.23%	4,945,200
May 12, 2026	13.19	13.27	12.97	13.02	13.01	-1.66%	5,651,992
May 11, 2026	13.08	13.57	13.08	13.24	13.23	1.46%	7,322,800
May 8, 2026	12.70	13.09	12.69	13.05	13.04	2.03%	6,071,403
May 7, 2026	12.96	12.98	12.72	12.79	12.78	-0.62%	4,405,500
May 6, 2026	12.86	13.02	12.78	12.87	12.86	1.42%	5,694,147
Apr 30, 2026	12.66	12.78	12.56	12.69	12.68	0.63%	2,805,100
Apr 29, 2026	12.40	12.70	12.35	12.61	12.60	1.04%	3,323,700
Apr 28, 2026	12.76	12.80	12.38	12.48	12.47	-2.88%	4,892,819
Apr 27, 2026	12.58	12.89	12.47	12.85	12.84	0.78%	5,203,700
Apr 24, 2026	12.77	12.88	12.61	12.75	12.74	-0.16%	6,385,580
Apr 23, 2026	13.85	13.86	12.70	12.77	12.76	-9.88%	16,858,800
Apr 22, 2026	14.05	14.17	13.94	14.17	14.16	0.57%	3,575,596
Apr 21, 2026	14.29	14.37	13.98	14.09	14.08	-1.81%	4,371,937
Apr 20, 2026	14.36	14.49	14.30	14.35	14.34	-0.69%	4,505,291
Apr 17, 2026	14.35	14.53	14.31	14.45	14.44	0.35%	4,722,900
Apr 16, 2026	14.33	14.41	14.18	14.40	14.39	1.34%	4,267,600
Apr 15, 2026	14.61	14.69	14.18	14.21	14.20	-1.66%	4,954,426
Apr 14, 2026	14.44	14.57	14.27	14.45	14.44	0.70%	4,338,701
Apr 13, 2026	14.42	14.45	14.23	14.35	14.34	-2.05%	5,463,400
Apr 10, 2026	14.37	14.83	14.27	14.65	14.64	3.61%	9,589,400
Apr 9, 2026	14.44	14.49	14.12	14.14	14.13	-2.88%	4,983,200
Apr 8, 2026	14.30	14.60	14.30	14.56	14.55	3.26%	6,025,480
Apr 7, 2026	13.60	14.22	13.60	14.10	14.09	2.77%	5,363,500
Apr 3, 2026	14.12	14.37	13.72	13.72	13.71	-0.72%	4,502,014
Apr 2, 2026	14.10	14.20	13.72	13.82	13.81	-2.54%	3,933,200
Apr 1, 2026	14.25	14.29	14.10	14.18	14.17	1.43%	3,347,200
Mar 31, 2026	14.34	14.45	13.97	13.98	13.97	-1.89%	3,387,100
Mar 30, 2026	14.11	14.26	14.00	14.25	14.24	-0.49%	2,953,700
Mar 27, 2026	13.96	14.40	13.90	14.32	14.31	1.49%	3,300,600
Mar 26, 2026	14.57	14.64	14.04	14.11	14.10	-3.16%	4,154,200
Mar 25, 2026	14.52	14.67	14.46	14.57	14.56	0.48%	3,817,700
Mar 24, 2026	14.32	14.53	14.07	14.50	14.49	3.50%	4,182,300
Mar 23, 2026	14.50	14.59	13.95	14.01	14.00	-5.59%	6,155,628
Mar 20, 2026	15.69	15.74	14.80	14.84	14.83	-4.44%	5,959,912
Mar 19, 2026	15.63	15.90	15.48	15.53	15.52	-1.83%	3,983,000
Mar 18, 2026	15.76	15.90	15.51	15.82	15.81	0.44%	3,379,301
Mar 17, 2026	15.99	16.05	15.68	15.75	15.74	-1.50%	4,838,700
Mar 16, 2026	15.87	16.15	15.75	15.99	15.98	2.50%	6,050,300
Mar 13, 2026	16.00	16.18	15.53	15.60	15.59	-3.82%	6,479,400