Feitian Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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