Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.22	15.02	14.22	15.00	15.00	4.75%	77,517,258
Sep 4, 2025	14.68	15.12	14.00	14.32	14.32	-2.25%	80,958,573
Sep 3, 2025	15.40	15.48	14.56	14.65	14.65	-4.50%	86,825,111
Sep 2, 2025	15.03	15.69	14.68	15.34	15.34	2.47%	142,822,486
Sep 1, 2025	15.29	15.48	14.91	14.97	14.97	-2.09%	80,753,745
Aug 29, 2025	15.30	15.69	14.91	15.29	15.29	-0.65%	97,782,616
Aug 28, 2025	15.60	15.87	14.78	15.39	15.39	-4.53%	178,876,655
Aug 27, 2025	15.72	16.76	15.72	16.12	16.12	2.54%	149,484,146
Aug 26, 2025	15.65	15.86	15.39	15.72	15.72	0.13%	70,995,874
Aug 25, 2025	15.61	16.04	15.50	15.70	15.70	1.23%	90,442,797
Aug 22, 2025	15.52	15.67	15.40	15.51	15.51	0.32%	67,004,136
Aug 21, 2025	15.92	16.07	15.36	15.46	15.46	-3.31%	88,603,123
Aug 20, 2025	15.88	16.28	15.68	15.99	15.99	-0.99%	95,788,221
Aug 19, 2025	15.51	16.65	15.16	16.15	16.15	2.87%	157,406,423
Aug 18, 2025	16.25	16.35	15.51	15.70	15.70	0.06%	163,725,697
Aug 15, 2025	14.50	15.97	14.42	15.69	15.69	6.52%	165,020,748
Aug 14, 2025	14.28	15.19	14.08	14.73	14.73	3.73%	175,707,948
Aug 13, 2025	14.20	14.29	14.02	14.20	14.20	0.78%	86,271,376
Aug 12, 2025	14.39	14.48	13.95	14.09	14.09	-1.61%	102,092,403
Aug 11, 2025	13.16	14.84	13.16	14.32	14.32	11.18%	196,805,988
Aug 8, 2025	13.05	13.10	12.88	12.88	12.88	-1.83%	39,009,830
Aug 7, 2025	13.36	13.40	13.01	13.12	13.12	-1.65%	53,296,506
Aug 6, 2025	12.83	13.45	12.75	13.34	13.34	3.81%	98,735,466
Aug 5, 2025	12.80	13.04	12.73	12.85	12.85	0.86%	39,647,352
Aug 4, 2025	12.38	12.75	12.35	12.74	12.74	2.00%	26,888,340
Aug 1, 2025	12.48	12.62	12.33	12.49	12.49	-0.32%	25,629,238
Jul 31, 2025	12.48	12.77	12.45	12.53	12.53	-0.24%	33,109,689
Jul 30, 2025	12.90	12.90	12.44	12.56	12.56	-2.79%	51,001,319
Jul 29, 2025	13.02	13.05	12.82	12.92	12.92	-1.37%	38,180,933
Jul 28, 2025	13.12	13.25	13.00	13.10	13.10	0.38%	37,861,063
Jul 25, 2025	13.15	13.18	12.90	13.05	13.05	-0.53%	31,923,884
Jul 24, 2025	12.85	13.16	12.85	13.12	13.12	2.10%	37,727,717
Jul 23, 2025	13.13	13.17	12.83	12.85	12.85	-2.73%	50,148,147
Jul 22, 2025	13.37	13.46	13.13	13.21	13.21	-1.71%	50,345,016
Jul 21, 2025	13.30	13.68	13.23	13.44	13.44	2.28%	70,263,609
Jul 18, 2025	13.26	13.38	13.03	13.14	13.14	-0.45%	44,475,928
Jul 17, 2025	13.09	13.29	12.92	13.20	13.20	0.84%	53,702,150
Jul 16, 2025	12.83	13.30	12.70	13.09	13.09	2.75%	73,075,466
Jul 15, 2025	12.85	12.99	12.63	12.74	12.74	-0.70%	40,995,852
Jul 14, 2025	12.65	13.05	12.53	12.83	12.83	-0.47%	52,969,095
Jul 11, 2025	12.86	13.09	12.72	12.89	12.89	0.47%	49,514,134
Jul 10, 2025	13.09	13.21	12.72	12.83	12.83	-1.99%	62,058,898
Jul 9, 2025	14.00	14.25	13.09	13.09	13.09	0.31%	126,088,766
Jul 8, 2025	12.52	13.07	12.51	13.05	13.05	4.82%	52,328,017
Jul 7, 2025	12.69	12.69	12.40	12.45	12.45	-2.12%	31,518,783
Jul 4, 2025	12.92	12.99	12.67	12.72	12.72	-2.23%	35,776,884
Jul 3, 2025	13.08	13.15	12.84	13.01	13.01	-0.15%	34,346,182
Jul 2, 2025	13.07	13.30	12.86	13.03	13.03	-0.53%	40,865,700
Jul 1, 2025	13.03	13.10	12.78	13.10	13.10	0.23%	37,762,496
Jun 30, 2025	12.93	13.07	12.88	13.07	13.07	1.08%	34,006,240