Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.30	13.42	13.04	13.06	13.06	-1.43%	23,277,079
Sep 23, 2026	13.43	13.43	13.15	13.25	13.25	-1.41%	25,005,357
Sep 22, 2026	13.40	13.57	13.38	13.44	13.44	0.83%	35,857,379
Sep 21, 2026	13.82	13.85	13.17	13.33	13.33	-3.55%	63,372,180
Sep 18, 2026	13.78	13.88	13.71	13.82	13.82	1.47%	26,786,895
Sep 17, 2026	13.74	13.89	13.58	13.62	13.62	0.07%	25,297,080
Sep 16, 2026	13.55	13.70	13.23	13.61	13.61	0.44%	26,349,884
Sep 15, 2026	13.79	13.93	13.51	13.55	13.55	-1.74%	25,921,730
Sep 14, 2026	13.40	13.90	13.27	13.79	13.79	3.06%	30,291,837
Sep 11, 2026	13.69	13.71	13.19	13.38	13.38	-2.97%	34,098,977
Sep 10, 2026	13.93	13.95	13.66	13.79	13.79	-1.85%	23,469,816
Sep 9, 2026	13.78	14.09	13.71	14.05	14.05	1.89%	30,667,810
Sep 8, 2026	13.85	13.92	13.71	13.79	13.79	-0.65%	26,486,086
Sep 7, 2026	13.85	13.99	13.78	13.88	13.88	0.14%	24,257,580
Sep 4, 2026	14.33	14.35	13.76	13.86	13.86	-2.87%	36,389,200
Sep 3, 2026	13.89	14.40	13.87	14.27	14.27	3.48%	40,903,404
Sep 2, 2026	14.23	14.26	13.77	13.79	13.79	-4.37%	43,791,600
Sep 1, 2026	14.85	14.96	14.38	14.42	14.42	-2.57%	38,870,960
Aug 31, 2026	15.13	15.13	14.52	14.80	14.80	-2.89%	47,540,735
Aug 28, 2026	15.58	15.60	15.08	15.24	15.24	-2.50%	47,970,288
Aug 27, 2026	15.41	15.69	15.20	15.63	15.63	-1.01%	45,079,746
Aug 26, 2026	15.62	16.04	15.61	15.79	15.79	0.57%	24,527,120
Aug 25, 2026	15.88	16.00	15.50	15.70	15.70	-2.18%	26,627,180
Aug 24, 2026	15.99	16.25	15.78	16.05	16.05	0.44%	25,088,330
Aug 21, 2026	15.69	16.21	15.51	15.98	15.98	1.20%	23,549,718
Aug 20, 2026	16.20	16.58	15.68	15.79	15.79	-1.37%	26,571,679
Aug 19, 2026	16.69	16.82	15.95	16.01	16.01	-5.60%	48,625,146
Aug 18, 2026	16.79	17.03	16.35	16.96	16.96	1.56%	34,090,805
Aug 17, 2026	16.30	16.70	16.08	16.70	16.70	2.90%	31,933,448
Aug 14, 2026	16.11	16.56	16.02	16.23	16.23	0.74%	27,945,105
Aug 13, 2026	16.58	16.68	16.11	16.11	16.11	-2.13%	29,153,571
Aug 12, 2026	16.40	17.15	16.36	16.46	16.46	0.80%	39,450,684
Aug 11, 2026	16.18	16.50	16.02	16.33	16.33	0.68%	32,583,320
Aug 10, 2026	16.09	16.29	15.99	16.22	16.22	1.19%	31,608,175
Aug 7, 2026	15.81	16.16	15.71	16.03	16.03	1.52%	34,275,417
Aug 6, 2026	16.11	16.31	15.60	15.79	15.79	-2.83%	49,217,325
Aug 5, 2026	16.10	16.34	15.88	16.25	16.25	0.99%	43,403,980
Aug 4, 2026	15.70	16.26	15.70	16.09	16.09	2.55%	35,779,200
Aug 3, 2026	15.63	15.86	15.31	15.69	15.69	0.45%	27,246,153
Jul 31, 2026	15.84	15.99	15.60	15.62	15.62	0.39%	37,121,892
Jul 30, 2026	15.56	15.91	15.38	15.56	15.56	-0.95%	31,845,790
Jul 29, 2026	15.36	15.98	14.79	15.71	15.71	2.15%	44,442,410
Jul 28, 2026	15.60	15.75	15.29	15.38	15.38	-1.85%	30,155,400
Jul 27, 2026	15.33	15.84	15.22	15.67	15.67	2.96%	38,875,852
Jul 24, 2026	15.44	15.76	15.14	15.22	15.22	-2.37%	30,294,193
Jul 23, 2026	14.94	15.72	14.90	15.59	15.59	4.07%	46,272,131
Jul 22, 2026	15.07	15.41	14.86	14.98	14.98	-1.06%	38,272,287
Jul 21, 2026	14.50	15.23	14.38	15.14	15.14	5.95%	55,902,982
Jul 20, 2026	14.99	15.15	14.00	14.29	14.29	-3.71%	52,184,260
Jul 17, 2026	15.76	15.88	14.72	14.84	14.84	-5.24%	42,755,780