Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.39	21.39	19.36	20.25	-	3.16%	27,555,962
Jul 2, 2026	19.77	20.35	19.50	19.63	19.63	-0.51%	40,715,010
Jul 1, 2026	20.09	20.38	19.10	19.73	19.73	-1.79%	43,706,840
Jun 30, 2026	19.51	20.30	19.50	20.09	20.09	1.82%	39,920,890
Jun 29, 2026	19.29	20.08	18.64	19.73	19.73	3.30%	62,933,650
Jun 26, 2026	21.39	21.39	19.03	19.10	19.10	-10.16%	83,459,390
Jun 25, 2026	21.93	22.55	21.21	21.26	21.26	-3.84%	45,183,870
Jun 24, 2026	22.28	22.57	21.06	22.11	22.11	-0.09%	39,701,250
Jun 23, 2026	23.50	23.79	22.00	22.13	22.13	-7.44%	62,827,300
Jun 22, 2026	23.18	24.00	22.20	23.91	23.91	4.59%	68,935,464
Jun 18, 2026	22.80	23.58	22.67	22.86	22.86	-1.89%	37,028,950
Jun 17, 2026	23.23	23.41	22.58	23.30	23.30	-1.10%	36,290,910
Jun 16, 2026	23.10	24.00	23.10	23.56	23.56	2.48%	55,996,950
Jun 15, 2026	23.69	23.93	22.67	22.99	22.99	1.82%	46,056,090
Jun 12, 2026	22.26	23.22	21.69	22.58	22.58	2.87%	48,575,810
Jun 11, 2026	22.30	22.36	21.62	21.95	21.95	-1.83%	25,666,830
Jun 10, 2026	22.40	22.84	21.85	22.36	22.36	-0.71%	34,944,470
Jun 9, 2026	22.03	22.65	21.28	22.52	22.52	4.36%	35,954,860
Jun 8, 2026	22.40	22.84	21.14	21.58	21.58	-5.52%	44,857,262
Jun 5, 2026	23.00	23.41	22.31	22.84	22.84	0.04%	37,152,620
Jun 4, 2026	23.20	23.45	22.66	22.83	22.83	-2.64%	27,391,360
Jun 3, 2026	23.92	24.32	23.19	23.55	23.45	-1.67%	37,497,190
Jun 2, 2026	23.78	24.20	23.12	23.95	23.85	1.91%	35,732,760
Jun 1, 2026	23.00	24.30	22.82	23.50	23.40	2.98%	43,949,710
May 29, 2026	23.76	23.87	22.78	22.82	22.72	-4.00%	36,382,750
May 28, 2026	24.02	24.18	23.37	23.77	23.67	-1.33%	31,042,150
May 27, 2026	24.23	24.77	23.75	24.09	23.99	0.25%	44,691,480
May 26, 2026	24.14	24.64	23.82	24.03	23.93	-0.46%	34,169,580
May 25, 2026	24.96	25.04	23.80	24.14	24.04	-2.19%	40,267,490
May 22, 2026	25.28	25.33	24.14	24.68	24.58	-0.52%	39,987,060
May 21, 2026	25.52	26.19	24.68	24.81	24.70	-0.80%	65,378,110
May 20, 2026	23.87	25.22	23.31	25.01	24.90	4.25%	59,808,560
May 19, 2026	23.90	24.09	23.46	23.99	23.89	-0.46%	38,603,100
May 18, 2026	24.80	25.02	23.81	24.10	24.00	-3.98%	63,858,970
May 15, 2026	24.52	25.50	24.05	25.10	24.99	2.45%	71,937,270
May 14, 2026	25.41	25.48	24.43	24.50	24.40	-3.54%	68,324,780
May 13, 2026	27.42	27.76	25.04	25.40	25.29	-7.60%	108,810,100
May 12, 2026	26.76	28.03	26.40	27.49	27.37	2.77%	64,370,910
May 11, 2026	27.17	27.39	25.82	26.75	26.64	-1.55%	68,065,470
May 8, 2026	27.30	28.20	27.04	27.17	27.05	-1.91%	57,716,220
May 7, 2026	27.96	28.72	27.20	27.70	27.58	-1.04%	53,343,840
May 6, 2026	28.22	28.49	27.29	27.99	27.87	-0.46%	57,099,180
Apr 30, 2026	28.17	28.85	27.68	28.12	28.00	1.85%	78,016,560
Apr 29, 2026	24.70	27.90	24.50	27.61	27.49	5.62%	90,395,190
Apr 28, 2026	26.80	27.52	26.06	26.14	26.03	-1.06%	49,684,500
Apr 27, 2026	27.24	27.35	26.30	26.42	26.31	-3.51%	51,061,440
Apr 24, 2026	26.75	27.65	26.40	27.38	27.26	1.15%	65,929,930
Apr 23, 2026	26.30	27.43	25.67	27.07	26.96	2.07%	74,072,070
Apr 22, 2026	25.60	27.29	25.35	26.52	26.41	4.41%	62,346,470
Apr 21, 2026	26.05	26.10	24.97	25.40	25.29	-1.17%	48,246,360