Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	11.25	11.45	10.88	10.96	10.96	-4.20%	9,657,908
Jul 1, 2026	11.02	11.65	10.92	11.44	11.44	3.16%	13,658,448
Jun 30, 2026	10.57	11.70	10.34	11.09	11.09	5.22%	12,759,519
Jun 29, 2026	10.86	10.97	10.33	10.54	10.54	-1.50%	7,964,444
Jun 26, 2026	11.30	11.38	10.66	10.70	10.70	-6.14%	10,038,734
Jun 25, 2026	11.45	11.80	11.21	11.40	11.40	-1.13%	10,562,503
Jun 24, 2026	11.88	12.00	11.23	11.53	11.53	-4.71%	15,889,194
Jun 23, 2026	12.11	12.85	12.01	12.10	12.10	-0.58%	21,667,065
Jun 22, 2026	11.68	12.50	11.58	12.17	12.17	4.20%	24,110,600
Jun 18, 2026	12.00	12.28	11.60	11.68	11.68	-5.58%	26,710,610
Jun 17, 2026	10.25	12.37	10.22	12.37	12.37	19.98%	26,781,470
Jun 16, 2026	10.35	10.35	10.10	10.31	10.31	-0.39%	4,924,004
Jun 15, 2026	10.17	10.63	10.15	10.35	10.35	2.27%	6,484,100
Jun 12, 2026	10.17	10.31	10.01	10.12	10.12	1.81%	6,253,140
Jun 11, 2026	10.11	10.17	9.81	9.94	9.94	-2.74%	4,988,900
Jun 10, 2026	10.25	10.52	10.06	10.22	10.22	-1.16%	6,009,300
Jun 9, 2026	10.47	10.50	10.20	10.34	10.34	-0.29%	4,185,143
Jun 8, 2026	10.50	10.82	10.23	10.37	10.37	-2.63%	5,964,203
Jun 5, 2026	10.62	10.87	10.51	10.65	10.65	-0.28%	5,329,600
Jun 4, 2026	10.71	10.82	10.58	10.68	10.68	-0.74%	3,485,004
Jun 3, 2026	11.03	11.03	10.68	10.76	10.76	-1.28%	4,077,700
Jun 2, 2026	11.20	11.20	10.68	10.90	10.90	-1.98%	5,742,140
Jun 1, 2026	10.75	11.37	10.75	11.12	11.12	2.96%	7,367,700
May 29, 2026	11.40	11.40	10.73	10.80	10.80	-4.51%	6,078,530
May 28, 2026	11.40	11.40	10.98	11.31	11.31	-0.35%	6,745,485
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