Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.73	10.75	10.35	10.37	10.37	-3.26%	5,189,800
Nov 11, 2026	10.60	10.72	10.50	10.72	10.72	0.75%	4,371,200
Nov 10, 2026	10.55	10.65	10.43	10.64	10.64	3.30%	5,388,900
Nov 9, 2026	10.57	10.68	10.30	10.30	10.30	-1.62%	4,862,402
Nov 6, 2026	10.45	10.77	10.40	10.47	10.47	-3.06%	6,084,000
Nov 5, 2026	10.51	10.83	10.50	10.80	10.80	1.69%	7,393,600
Nov 4, 2026	10.59	10.72	10.32	10.62	10.62	0.38%	8,628,400
Nov 3, 2026	10.70	10.79	10.47	10.58	10.58	-1.31%	7,349,400
Nov 2, 2026	10.03	10.85	9.94	10.72	10.72	8.72%	13,532,039
Oct 30, 2026	10.19	10.56	9.86	9.86	9.86	-5.83%	8,651,186
Oct 29, 2026	10.84	10.90	10.46	10.47	10.47	-4.38%	8,322,561
Oct 28, 2026	11.30	11.39	10.50	10.95	10.95	-3.69%	14,029,442
Oct 27, 2026	11.62	12.10	11.37	11.37	11.37	-2.99%	13,078,645
Oct 26, 2026	12.07	12.30	11.67	11.72	11.72	-7.13%	20,683,305
Oct 23, 2026	11.60	12.86	11.32	12.62	12.62	5.78%	30,024,661
Oct 22, 2026	11.73	12.21	11.52	11.93	11.93	0.25%	16,567,837
Oct 21, 2026	11.50	11.99	11.37	11.90	11.90	2.85%	14,290,859
Oct 20, 2026	11.33	11.60	11.25	11.57	11.57	1.22%	7,853,103
Oct 19, 2026	11.40	11.60	11.22	11.43	11.43	-0.95%	7,747,200
Oct 16, 2026	11.96	12.22	11.42	11.54	11.54	-1.70%	13,317,706
Oct 15, 2026	11.41	11.89	11.26	11.74	11.74	1.12%	13,924,600
Oct 14, 2026	11.60	11.86	11.56	11.61	11.61	-1.86%	9,943,040
Oct 13, 2026	11.20	12.09	11.20	11.83	11.83	1.46%	18,741,480
Oct 12, 2026	11.07	12.45	10.86	11.66	11.66	5.14%	19,513,139
Oct 9, 2026	10.53	11.17	10.25	11.09	11.09	4.62%	8,722,284
Oct 8, 2026	10.66	10.80	10.46	10.60	10.60	-0.47%	2,937,200
Sep 30, 2026	10.77	10.85	10.59	10.65	10.65	-1.21%	3,886,191
Sep 29, 2026	10.68	10.90	10.56	10.78	10.78	2.08%	4,248,320
Sep 28, 2026	10.75	10.81	10.46	10.56	10.56	-1.58%	3,928,041
Sep 24, 2026	10.94	11.00	10.71	10.73	10.73	-1.83%	3,897,589
Sep 23, 2026	11.29	11.30	10.91	10.93	10.93	-3.27%	5,138,980
Sep 22, 2026	11.32	11.52	11.21	11.30	11.30	-0.44%	6,885,400
Sep 21, 2026	11.16	11.35	11.13	11.35	11.35	2.62%	7,109,829
Sep 18, 2026	10.91	11.14	10.90	11.06	11.06	2.03%	5,930,631
Sep 17, 2026	10.88	10.98	10.74	10.84	10.84	-1.99%	6,070,911
Sep 16, 2026	11.10	11.12	10.67	11.06	11.06	-3.83%	11,468,900
Sep 15, 2026	11.65	11.95	11.40	11.50	11.50	1.05%	10,718,979
Sep 14, 2026	11.35	11.69	11.18	11.38	11.38	2.06%	9,205,600
Sep 11, 2026	11.32	11.42	10.99	11.15	11.15	-3.30%	9,003,540
Sep 10, 2026	11.40	11.57	11.26	11.53	11.53	0.17%	7,826,900
Sep 9, 2026	11.72	11.73	11.44	11.51	11.51	-2.70%	10,515,408
Sep 8, 2026	12.00	12.10	11.72	11.83	11.83	-2.71%	14,726,179
Sep 7, 2026	12.41	12.41	12.01	12.16	12.16	-3.11%	18,306,863
Sep 4, 2026	12.67	13.19	12.44	12.55	12.55	2.70%	27,475,338
Sep 3, 2026	12.57	12.82	12.18	12.22	12.22	-3.32%	15,621,462
Sep 2, 2026	12.67	12.85	12.41	12.64	12.64	-1.63%	21,332,949
Sep 1, 2026	11.81	13.72	11.76	12.85	12.85	8.26%	29,964,045
Aug 31, 2026	11.95	12.17	11.73	11.87	11.87	-2.70%	14,231,178
Aug 28, 2026	13.00	13.08	12.18	12.20	12.20	-1.93%	18,973,871
Aug 27, 2026	12.58	13.14	12.34	12.44	12.44	-	21,516,701