Fulin Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.30	15.56	14.81	14.82	14.82	-1.20%	48,431,004
Nov 6, 2026	14.60	15.34	14.55	15.00	15.00	-0.66%	53,743,157
Nov 5, 2026	14.53	15.75	14.40	15.10	15.10	3.92%	80,547,477
Nov 4, 2026	14.18	14.65	13.77	14.53	14.53	2.32%	68,014,322
Nov 3, 2026	13.79	14.70	13.70	14.20	14.20	0.78%	68,006,152
Nov 2, 2026	13.69	14.10	12.91	14.09	14.09	3.22%	76,027,515
Oct 30, 2026	13.83	14.55	13.61	13.65	13.65	-3.94%	73,687,291
Oct 29, 2026	14.79	14.98	14.21	14.21	14.21	-6.94%	80,710,870
Oct 28, 2026	14.36	15.63	14.31	15.27	15.27	5.46%	125,020,217
Oct 27, 2026	13.50	14.80	13.50	14.48	14.48	3.28%	119,889,081
Oct 26, 2026	13.90	14.14	13.30	14.02	14.02	-0.71%	67,736,309
Oct 23, 2026	13.02	14.23	12.90	14.12	14.12	6.25%	66,411,302
Oct 22, 2026	13.38	14.00	13.29	13.29	13.29	-1.34%	50,836,742
Oct 21, 2026	13.78	13.90	13.34	13.47	13.47	-1.82%	56,327,105
Oct 20, 2026	13.46	13.80	13.20	13.72	13.72	1.78%	66,838,600
Oct 19, 2026	12.48	13.49	12.47	13.48	13.48	7.07%	70,350,060
Oct 16, 2026	12.10	12.84	12.02	12.59	12.59	5.80%	64,448,831
Oct 15, 2026	12.04	12.16	11.80	11.90	11.90	-3.41%	35,860,105
Oct 14, 2026	12.89	13.06	12.28	12.32	12.32	-4.79%	34,476,317
Oct 13, 2026	12.80	13.04	12.49	12.94	12.94	-0.38%	36,090,153
Oct 12, 2026	13.13	13.47	12.98	12.99	12.99	-1.81%	40,477,526
Oct 9, 2026	12.92	13.41	12.68	13.23	13.23	1.46%	49,367,790
Oct 8, 2026	12.96	13.23	12.81	13.04	13.04	0.85%	34,773,174
Sep 30, 2026	12.80	13.16	12.74	12.93	12.93	0.94%	23,418,908
Sep 29, 2026	12.66	12.93	12.66	12.81	12.81	1.43%	23,725,610
Sep 28, 2026	12.99	13.00	12.57	12.63	12.63	-3.29%	27,695,873
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