Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	17.81	17.81	16.55	16.55	-	-4.50%	39,359,990
Mar 2, 2026	17.58	17.83	17.23	17.33	17.33	-3.56%	40,705,420
Feb 27, 2026	17.81	17.98	17.60	17.97	17.97	0.90%	28,403,792
Feb 26, 2026	18.63	18.78	17.80	17.81	17.81	-3.83%	61,176,930
Feb 25, 2026	18.20	18.56	18.19	18.52	18.52	1.42%	43,670,900
Feb 24, 2026	18.36	18.55	18.16	18.26	18.26	1.39%	38,209,710
Feb 13, 2026	18.09	18.30	17.98	18.01	18.01	-0.66%	25,839,043
Feb 12, 2026	18.02	18.33	18.02	18.13	18.13	0.11%	27,333,760
Feb 11, 2026	18.19	18.47	18.00	18.11	18.11	-0.44%	33,562,480
Feb 10, 2026	18.40	18.41	18.10	18.19	18.19	-1.14%	32,329,800
Feb 9, 2026	18.70	18.75	18.27	18.40	18.40	-0.49%	57,947,690
Feb 6, 2026	17.60	18.77	17.45	18.49	18.49	3.82%	84,671,580
Feb 5, 2026	18.20	18.26	17.57	17.81	17.81	-3.68%	65,291,570
Feb 4, 2026	17.62	19.09	17.40	18.49	18.49	8.51%	133,166,100
Feb 3, 2026	16.90	17.12	16.72	17.04	17.04	2.04%	35,018,620
Feb 2, 2026	16.80	17.19	16.63	16.70	16.70	-1.53%	44,310,880
Jan 30, 2026	17.46	17.53	16.53	16.96	16.96	-2.64%	49,548,570
Jan 29, 2026	17.90	17.98	17.38	17.42	17.42	-2.90%	42,857,610
Jan 28, 2026	18.25	18.34	17.74	17.94	17.94	-1.64%	46,520,220
Jan 27, 2026	18.31	18.49	17.69	18.24	18.24	-1.19%	46,364,060
Jan 26, 2026	19.32	19.48	18.38	18.46	18.46	-4.25%	66,462,990
Jan 23, 2026	19.20	19.50	19.15	19.28	19.28	0.42%	43,768,720
Jan 22, 2026	19.58	19.86	19.05	19.20	19.20	-1.89%	42,780,588
Jan 21, 2026	19.20	19.77	18.95	19.57	19.57	1.40%	50,766,140
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