Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.40	20.40	18.95	19.61	-	1.61%	45,797,426
Jan 20, 2026	19.79	20.15	19.13	19.30	19.30	-2.48%	62,556,050
Jan 19, 2026	19.88	20.28	19.59	19.79	19.79	-2.56%	75,503,760
Jan 16, 2026	20.40	20.94	20.10	20.31	20.31	-0.15%	85,084,660
Jan 15, 2026	20.41	21.30	20.16	20.34	20.34	0.84%	122,747,700
Jan 14, 2026	20.05	22.11	19.86	20.17	20.17	7.92%	214,065,700
Jan 13, 2026	19.20	19.45	18.50	18.69	18.69	-3.16%	85,456,680
Jan 12, 2026	18.33	19.66	17.89	19.30	19.30	4.83%	114,644,600
Jan 9, 2026	18.28	18.78	18.16	18.41	18.41	-0.05%	64,774,210
Jan 8, 2026	17.90	18.70	17.76	18.42	18.42	2.45%	80,753,250
Jan 7, 2026	18.00	18.18	17.59	17.98	17.98	0.62%	74,871,720
Jan 6, 2026	18.33	18.33	17.45	17.87	17.87	0.17%	96,396,620
Jan 5, 2026	16.75	17.90	16.70	17.84	17.84	6.83%	108,939,900
Dec 31, 2025	16.66	16.85	16.35	16.70	16.70	-0.12%	64,471,007
Dec 30, 2025	16.07	16.85	15.95	16.72	16.72	3.59%	91,001,480
Dec 29, 2025	16.21	16.38	15.85	16.14	16.14	-0.43%	53,743,854
Dec 26, 2025	16.51	16.69	16.08	16.21	16.21	1.57%	80,075,330
Dec 25, 2025	15.64	16.08	15.47	15.96	15.96	2.18%	51,367,340
Dec 24, 2025	15.36	15.77	15.33	15.62	15.62	1.10%	34,670,670
Dec 23, 2025	15.30	15.69	15.25	15.45	15.45	0.46%	39,277,720
Dec 22, 2025	15.39	15.58	15.32	15.38	15.38	0.59%	31,201,910
Dec 19, 2025	14.92	15.36	14.92	15.29	15.29	2.69%	34,602,830
Dec 18, 2025	15.16	15.28	14.88	14.89	14.89	-2.74%	34,909,130
Dec 17, 2025	15.00	15.39	14.98	15.31	15.31	2.20%	34,987,190
Dec 16, 2025	15.56	15.59	14.87	14.98	14.98	-3.54%	38,215,420
Dec 15, 2025	15.75	15.90	15.52	15.53	15.53	-2.02%	40,595,300
Dec 12, 2025	15.50	15.85	15.16	15.85	15.85	2.32%	82,433,980
Dec 11, 2025	15.79	15.87	15.41	15.49	15.49	-1.46%	38,170,000
Dec 10, 2025	15.77	15.78	15.53	15.72	15.72	-0.51%	27,795,440
Dec 9, 2025	15.89	15.98	15.70	15.80	15.80	-1.43%	32,019,610
Dec 8, 2025	16.08	16.14	15.85	16.03	16.03	0.82%	40,335,340
Dec 5, 2025	15.64	15.94	15.44	15.90	15.90	0.82%	32,914,738
Dec 4, 2025	15.66	15.94	15.53	15.77	15.77	1.22%	35,444,940
Dec 3, 2025	15.90	15.94	15.47	15.58	15.58	-1.02%	28,285,210
Dec 2, 2025	16.17	16.19	15.62	15.74	15.74	-2.78%	40,085,790
Dec 1, 2025	16.46	16.72	16.13	16.19	16.19	0.62%	62,298,560
Nov 28, 2025	15.60	16.17	15.25	16.09	16.09	3.54%	75,063,750
Nov 27, 2025	15.39	15.85	15.32	15.54	15.54	0.97%	43,150,440
Nov 26, 2025	15.52	15.66	15.34	15.39	15.39	-0.84%	41,534,460
Nov 25, 2025	15.60	15.77	15.45	15.52	15.52	0.71%	42,539,090
Nov 24, 2025	15.49	15.69	15.11	15.41	15.41	-0.45%	48,097,985
Nov 21, 2025	15.91	15.97	15.26	15.48	15.48	-4.68%	70,311,660
Nov 20, 2025	16.38	16.80	16.16	16.24	16.24	0.19%	57,595,310
Nov 19, 2025	16.26	16.71	16.14	16.21	16.21	-0.31%	77,345,690
Nov 18, 2025	18.45	18.48	16.22	16.26	16.26	-15.58%	182,769,800
Nov 17, 2025	19.35	19.85	19.06	19.26	19.26	-0.82%	71,292,970
Nov 14, 2025	19.65	19.97	19.37	19.42	19.42	-3.91%	91,095,070
Nov 13, 2025	18.08	20.79	18.07	20.21	20.21	11.11%	188,275,600
Nov 12, 2025	18.60	18.69	17.89	18.19	18.19	-2.62%	43,117,770
Nov 11, 2025	19.00	19.32	18.60	18.68	18.68	-2.25%	59,231,410