Funshine Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.85	26.30	25.81	26.24	26.24	1.12%	1,981,207
Mar 5, 2026	26.48	26.60	25.92	25.95	25.95	-1.14%	2,958,227
Mar 4, 2026	26.08	26.40	25.81	26.25	26.25	0.57%	1,654,017
Mar 3, 2026	26.79	27.11	26.03	26.10	26.10	-2.61%	2,809,881
Mar 2, 2026	27.65	27.85	26.67	26.80	26.80	-4.56%	4,557,630
Feb 27, 2026	28.14	28.22	27.70	28.08	28.08	0.14%	2,223,752
Feb 26, 2026	28.56	28.66	27.96	28.04	28.04	-1.13%	2,657,456
Feb 25, 2026	28.25	28.40	27.99	28.36	28.36	1.11%	2,789,800
Feb 24, 2026	29.00	29.02	28.04	28.05	28.05	-2.74%	3,986,942
Feb 13, 2026	29.05	29.36	28.60	28.84	28.84	-0.76%	3,945,110
Feb 12, 2026	29.90	30.00	29.06	29.06	29.06	-3.52%	5,011,401
Feb 11, 2026	30.17	30.68	29.76	30.12	30.12	-0.50%	7,276,729
Feb 10, 2026	29.36	31.47	29.22	30.27	30.27	2.96%	10,693,970
Feb 9, 2026	28.80	29.51	28.61	29.40	29.40	3.89%	5,128,806
Feb 6, 2026	28.44	28.83	27.60	28.30	28.30	-1.39%	3,662,998
Feb 5, 2026	28.30	28.98	28.30	28.70	28.70	1.02%	3,554,572
Feb 4, 2026	28.66	28.68	28.10	28.41	28.41	-1.11%	3,261,622
Feb 3, 2026	28.92	29.20	28.28	28.73	28.73	0.14%	4,836,184
Feb 2, 2026	27.88	29.71	27.63	28.69	28.69	0.28%	7,822,594
Jan 30, 2026	28.20	28.65	27.80	28.61	28.61	1.45%	3,883,769
Jan 29, 2026	27.52	28.66	27.20	28.20	28.20	2.29%	4,900,119
Jan 28, 2026	28.00	28.39	27.55	27.57	27.57	-2.20%	2,756,700
Jan 27, 2026	28.26	28.57	27.73	28.19	28.19	-0.42%	3,011,950
Jan 26, 2026	28.89	28.98	27.98	28.31	28.31	-1.97%	4,056,554
Jan 23, 2026	28.60	28.96	28.40	28.88	28.88	1.33%	3,820,534
Jan 22, 2026	28.32	28.56	28.10	28.50	28.50	0.60%	2,726,720
Jan 21, 2026	28.20	28.60	28.14	28.33	28.33	-0.28%	3,103,526
Jan 20, 2026	28.60	28.90	28.20	28.41	28.41	-0.32%	3,223,870
Jan 19, 2026	28.55	28.78	28.27	28.50	28.50	-0.52%	2,825,014
Jan 16, 2026	29.29	29.39	28.13	28.65	28.65	-2.42%	4,625,300
Jan 15, 2026	30.09	30.09	29.08	29.36	29.36	-3.26%	5,339,238
Jan 14, 2026	30.00	31.08	29.81	30.35	30.35	0.53%	9,182,015
Jan 13, 2026	31.14	31.29	30.03	30.19	30.19	-1.44%	7,445,256
Jan 12, 2026	29.91	30.86	29.41	30.63	30.63	4.57%	9,844,095
Jan 9, 2026	28.96	29.67	28.76	29.29	29.29	0.62%	5,719,090
Jan 8, 2026	28.30	29.30	28.30	29.11	29.11	-1.59%	6,276,738
Jan 7, 2026	27.34	30.88	27.30	29.58	29.58	7.76%	12,671,140
Jan 6, 2026	27.50	27.86	27.20	27.45	27.45	-0.58%	3,083,977
Jan 5, 2026	26.85	27.69	26.66	27.61	27.61	3.02%	3,829,568
Dec 31, 2025	26.68	27.47	26.67	26.80	26.80	0.94%	3,068,032
Dec 30, 2025	26.79	27.20	26.50	26.55	26.55	-0.90%	2,587,174
Dec 29, 2025	27.47	27.47	26.70	26.79	26.79	-2.62%	2,586,487
Dec 26, 2025	27.32	27.98	27.11	27.51	27.51	0.44%	3,174,320
Dec 25, 2025	27.15	27.85	27.14	27.39	27.39	0.37%	2,291,121
Dec 24, 2025	27.46	27.46	27.03	27.29	27.29	-0.87%	2,306,440
Dec 23, 2025	28.33	28.38	27.20	27.53	27.53	-2.41%	3,979,239
Dec 22, 2025	28.35	28.85	27.82	28.21	28.21	-1.40%	4,854,103
Dec 19, 2025	27.76	28.80	26.91	28.61	28.61	2.14%	9,604,733
Dec 18, 2025	27.58	29.44	26.80	28.01	28.01	7.52%	11,750,336
Dec 17, 2025	26.49	26.56	25.31	26.05	26.05	-1.70%	7,269,266