Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	18.04	18.69	17.89	18.19	18.19	-2.62%	43,459,759
Nov 11, 2025	19.00	19.32	18.60	18.68	18.68	-2.25%	59,231,414
Nov 10, 2025	19.46	19.54	18.83	19.11	19.11	0.21%	91,062,356
Nov 7, 2025	18.04	19.75	17.58	19.07	19.07	4.78%	129,874,750
Nov 6, 2025	17.92	18.41	17.70	18.20	18.20	1.34%	55,631,407
Nov 5, 2025	17.35	18.11	17.25	17.96	17.96	1.64%	54,881,163
Nov 4, 2025	18.30	18.40	17.50	17.67	17.67	-4.07%	78,288,045
Nov 3, 2025	19.70	19.70	18.18	18.42	18.42	-5.83%	88,372,408
Oct 31, 2025	19.40	20.54	19.40	19.56	19.56	1.61%	116,528,956
Oct 30, 2025	19.13	19.88	19.00	19.25	19.25	0.63%	99,803,781
Oct 29, 2025	19.19	19.30	18.70	19.13	19.13	-2.25%	98,835,085
Oct 28, 2025	18.67	19.84	18.53	19.57	19.57	3.54%	117,305,845
Oct 27, 2025	18.28	18.96	18.15	18.90	18.90	4.59%	93,791,456
Oct 24, 2025	17.73	18.13	17.73	18.07	18.07	2.38%	60,770,134
Oct 23, 2025	17.71	17.75	17.25	17.65	17.65	-0.84%	46,629,116
Oct 22, 2025	18.16	18.18	17.66	17.80	17.80	-2.36%	57,519,476
Oct 21, 2025	18.38	18.47	18.13	18.23	18.23	-0.82%	64,897,969
Oct 20, 2025	18.20	18.80	17.92	18.38	18.38	3.49%	73,415,977
Oct 17, 2025	18.60	18.89	17.71	17.76	17.76	-5.03%	89,183,738
Oct 16, 2025	19.63	19.64	18.60	18.70	18.70	-5.12%	95,386,576
Oct 15, 2025	18.93	19.79	18.42	19.71	19.71	2.39%	112,230,431
Oct 14, 2025	19.93	20.67	19.00	19.25	19.25	-0.67%	154,816,920
Oct 13, 2025	18.48	19.80	18.41	19.38	19.38	-1.37%	111,468,480
Oct 10, 2025	20.55	21.08	19.60	19.65	19.65	-5.89%	171,059,630
Oct 9, 2025	21.88	22.28	20.62	20.88	20.88	-6.03%	266,817,458
Sep 30, 2025	20.31	22.22	20.20	22.22	22.22	19.98%	235,598,610
Sep 29, 2025	17.60	18.86	17.43	18.52	18.52	6.68%	178,699,423
Sep 26, 2025	17.30	18.03	17.05	17.36	17.36	-0.74%	145,115,794
Sep 25, 2025	15.94	18.35	15.90	17.49	17.49	9.72%	202,344,254
Sep 24, 2025	15.75	16.10	15.50	15.94	15.94	0.25%	73,438,280
Sep 23, 2025	16.50	16.56	15.51	15.90	15.90	-5.53%	126,741,329
Sep 22, 2025	17.02	17.35	16.67	16.83	16.83	2.94%	157,209,532
Sep 19, 2025	16.60	17.14	15.89	16.35	16.35	2.96%	165,281,579
Sep 18, 2025	16.33	16.60	15.63	15.88	15.88	-2.70%	129,066,891
Sep 17, 2025	16.03	16.50	15.98	16.32	16.32	2.45%	125,922,360
Sep 16, 2025	15.50	16.10	15.26	15.93	15.93	1.98%	120,491,161
Sep 15, 2025	14.91	16.45	14.88	15.62	15.62	4.76%	164,259,709
Sep 12, 2025	15.22	15.31	14.88	14.91	14.91	-2.10%	57,780,774
Sep 11, 2025	14.80	15.24	14.67	15.23	15.23	2.84%	62,349,257
Sep 10, 2025	14.95	15.22	14.75	14.81	14.81	-1.86%	51,536,735
Sep 9, 2025	15.30	15.55	15.06	15.09	15.09	-1.95%	64,869,391
Sep 8, 2025	15.09	15.49	15.03	15.39	15.39	2.60%	88,556,528
Sep 5, 2025	14.22	15.02	14.22	15.00	15.00	4.75%	77,519,758
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