Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.17	28.85	27.68	28.12	28.12	1.85%	78,016,560
Apr 29, 2026	24.70	27.90	24.50	27.61	27.61	5.62%	90,395,190
Apr 28, 2026	26.80	27.52	26.06	26.14	26.14	-1.06%	49,684,500
Apr 27, 2026	27.24	27.35	26.30	26.42	26.42	-3.51%	51,061,440
Apr 24, 2026	26.75	27.65	26.40	27.38	27.38	1.15%	65,929,930
Apr 23, 2026	26.30	27.43	25.67	27.07	27.07	2.07%	74,072,070
Apr 22, 2026	25.60	27.29	25.35	26.52	26.52	4.41%	62,346,470
Apr 21, 2026	26.05	26.10	24.97	25.40	25.40	-1.17%	48,246,360
Apr 20, 2026	26.51	26.99	25.55	25.70	25.70	-3.96%	64,065,340
Apr 17, 2026	25.98	26.95	25.60	26.76	26.76	3.04%	75,134,650
Apr 16, 2026	25.80	26.49	25.30	25.97	25.97	2.49%	72,861,220
Apr 15, 2026	25.73	26.64	25.22	25.34	25.34	-1.13%	73,547,780
Apr 14, 2026	25.35	25.73	24.70	25.63	25.63	1.50%	63,698,250
Apr 13, 2026	25.70	25.85	25.01	25.25	25.25	-2.06%	70,097,168
Apr 10, 2026	23.91	26.30	23.91	25.78	25.78	7.91%	103,305,000
Apr 9, 2026	23.35	24.47	22.36	23.89	23.89	3.24%	80,221,870
Apr 8, 2026	22.64	23.40	22.19	23.14	23.14	4.19%	68,817,483
Apr 7, 2026	22.33	22.70	22.02	22.21	22.21	0.41%	49,976,270
Apr 3, 2026	22.94	23.10	21.88	22.12	22.12	-3.49%	61,531,820
Apr 2, 2026	22.80	23.78	22.66	22.92	22.92	-0.30%	56,581,170
Apr 1, 2026	23.36	23.50	22.41	22.99	22.99	-0.48%	72,270,950
Mar 31, 2026	24.22	24.30	23.05	23.10	23.10	-6.06%	116,304,300
Mar 30, 2026	24.83	25.39	24.32	24.59	24.59	-1.88%	69,628,360
Mar 27, 2026	24.58	25.28	23.88	25.06	25.06	1.54%	108,223,997
Mar 26, 2026	23.67	25.28	23.22	24.68	24.68	4.36%	120,617,500
Mar 25, 2026	23.28	24.00	22.46	23.65	23.65	1.68%	109,272,600
Mar 24, 2026	22.39	23.45	21.78	23.26	23.26	4.49%	132,808,500
Mar 23, 2026	21.20	23.49	21.20	22.26	22.26	4.85%	161,759,800
Mar 20, 2026	19.57	22.50	19.56	21.23	21.23	7.28%	189,232,600
Mar 19, 2026	19.37	20.40	19.28	19.79	19.79	1.07%	82,742,160
Mar 18, 2026	19.18	19.76	19.10	19.58	19.58	1.50%	85,945,740
Mar 17, 2026	18.92	19.80	18.82	19.29	19.29	3.27%	129,092,275
Mar 16, 2026	17.73	18.85	17.70	18.68	18.68	5.84%	88,041,268
Mar 13, 2026	17.30	18.16	17.22	17.65	17.65	1.85%	56,701,070
Mar 12, 2026	17.33	17.54	17.13	17.33	17.33	-1.08%	30,725,720
Mar 11, 2026	17.09	17.96	17.01	17.52	17.52	3.30%	54,790,210
Mar 10, 2026	16.90	17.03	16.81	16.96	16.96	1.62%	26,202,816
Mar 9, 2026	16.40	16.76	15.96	16.69	16.69	0.60%	31,386,770
Mar 6, 2026	16.46	16.78	16.42	16.59	16.59	0.85%	23,758,010
Mar 5, 2026	16.60	16.71	16.31	16.45	16.45	1.23%	23,668,553
Mar 4, 2026	16.18	16.64	16.15	16.25	16.25	-0.79%	28,800,120
Mar 3, 2026	17.39	17.53	16.38	16.38	16.38	-5.48%	50,219,890
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