Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.66	12.78	12.56	12.69	12.69	0.63%	2,805,100
Apr 29, 2026	12.40	12.70	12.35	12.61	12.61	1.04%	3,323,700
Apr 28, 2026	12.76	12.80	12.38	12.48	12.48	-2.88%	4,892,819
Apr 27, 2026	12.58	12.89	12.47	12.85	12.85	0.78%	5,203,700
Apr 24, 2026	12.77	12.88	12.61	12.75	12.75	-0.16%	6,385,580
Apr 23, 2026	13.85	13.86	12.70	12.77	12.77	-9.88%	16,858,800
Apr 22, 2026	14.05	14.17	13.94	14.17	14.17	0.57%	3,575,596
Apr 21, 2026	14.29	14.37	13.98	14.09	14.09	-1.81%	4,371,937
Apr 20, 2026	14.36	14.49	14.30	14.35	14.35	-0.69%	4,505,291
Apr 17, 2026	14.35	14.53	14.31	14.45	14.45	0.35%	4,722,900
Apr 16, 2026	14.33	14.41	14.18	14.40	14.40	1.34%	4,267,600
Apr 15, 2026	14.61	14.69	14.18	14.21	14.21	-1.66%	4,954,426
Apr 14, 2026	14.44	14.57	14.27	14.45	14.45	0.70%	4,338,701
Apr 13, 2026	14.42	14.45	14.23	14.35	14.35	-2.05%	5,463,400
Apr 10, 2026	14.37	14.83	14.27	14.65	14.65	3.61%	9,589,400
Apr 9, 2026	14.44	14.49	14.12	14.14	14.14	-2.88%	4,983,200
Apr 8, 2026	14.30	14.60	14.30	14.56	14.56	3.26%	6,025,480
Apr 7, 2026	13.60	14.22	13.60	14.10	14.10	2.77%	5,363,500
Apr 3, 2026	14.12	14.37	13.72	13.72	13.72	-0.72%	4,502,014
Apr 2, 2026	14.10	14.20	13.72	13.82	13.82	-2.54%	3,933,200
Apr 1, 2026	14.25	14.29	14.10	14.18	14.18	1.43%	3,347,200
Mar 31, 2026	14.34	14.45	13.97	13.98	13.98	-1.89%	3,387,100
Mar 30, 2026	14.11	14.26	14.00	14.25	14.25	-0.49%	2,953,700
Mar 27, 2026	13.96	14.40	13.90	14.32	14.32	1.49%	3,300,600
Mar 26, 2026	14.57	14.64	14.04	14.11	14.11	-3.16%	4,154,200
Mar 25, 2026	14.52	14.67	14.46	14.57	14.57	0.48%	3,817,700
Mar 24, 2026	14.32	14.53	14.07	14.50	14.50	3.50%	4,182,300
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