Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	19.46	19.54	18.83	19.11	19.11	0.21%	91,058,050
Nov 7, 2025	18.04	19.75	17.58	19.07	19.07	4.78%	129,872,200
Nov 6, 2025	17.92	18.41	17.70	18.20	18.20	1.34%	55,628,400
Nov 5, 2025	17.35	18.11	17.25	17.96	17.96	1.64%	54,880,560
Nov 4, 2025	18.30	18.40	17.50	17.67	17.67	-4.07%	78,283,040
Nov 3, 2025	19.70	19.70	18.18	18.42	18.42	-5.83%	88,369,000
Oct 31, 2025	19.40	20.54	19.40	19.56	19.56	1.61%	116,526,700
Oct 30, 2025	19.13	19.88	19.00	19.25	19.25	0.63%	99,797,480
Oct 29, 2025	19.19	19.30	18.70	19.13	19.13	-2.25%	98,831,720
Oct 28, 2025	18.67	19.84	18.53	19.57	19.57	3.54%	117,299,300
Oct 27, 2025	18.28	18.96	18.15	18.90	18.90	4.59%	93,785,250
Oct 24, 2025	17.73	18.13	17.73	18.07	18.07	2.38%	60,753,230
Oct 23, 2025	17.71	17.75	17.25	17.65	17.65	-0.84%	46,628,310