Funshine Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	27.54	27.57	26.46	26.50	26.50	-3.88%	3,158,260
Dec 15, 2025	28.11	28.37	27.52	27.57	27.57	-3.33%	3,328,813
Dec 12, 2025	29.50	29.60	28.38	28.52	28.52	-3.84%	5,667,700
Dec 11, 2025	29.81	30.31	28.99	29.66	29.66	-0.97%	5,695,124
Dec 10, 2025	29.63	30.75	29.48	29.95	29.95	1.05%	6,398,408
Dec 9, 2025	30.03	30.20	29.48	29.64	29.64	-1.30%	4,428,717
Dec 8, 2025	28.67	30.75	28.30	30.03	30.03	4.63%	11,129,480
Dec 5, 2025	28.70	29.21	28.27	28.70	28.70	0.35%	4,401,445
Dec 4, 2025	27.81	28.93	26.88	28.60	28.60	2.58%	5,471,435
Dec 3, 2025	28.60	28.75	27.81	27.88	27.88	-2.69%	2,830,420
Dec 2, 2025	28.50	28.98	28.08	28.65	28.65	0.17%	3,614,240
Dec 1, 2025	27.49	28.73	27.49	28.60	28.60	4.11%	5,131,067
Nov 28, 2025	27.45	27.79	27.25	27.47	27.47	-0.25%	2,115,902
Nov 27, 2025	27.50	28.14	27.31	27.54	27.54	-0.11%	2,756,040
Nov 26, 2025	28.14	28.40	27.53	27.57	27.57	-1.75%	2,125,600
Nov 25, 2025	27.33	28.12	27.33	28.06	28.06	2.67%	2,855,012
Nov 24, 2025	26.90	27.54	26.70	27.33	27.33	1.94%	2,591,365
Nov 21, 2025	27.15	27.77	26.50	26.81	26.81	-2.62%	2,531,611
Nov 20, 2025	28.03	28.10	27.43	27.53	27.53	-1.54%	2,088,889
Nov 19, 2025	28.80	28.81	27.77	27.96	27.96	-2.85%	3,117,373
Nov 18, 2025	28.18	28.80	28.10	28.78	28.78	1.88%	4,590,594
Nov 17, 2025	27.83	28.28	27.46	28.25	28.25	1.44%	2,792,701
Nov 14, 2025	27.87	28.28	27.69	27.85	27.85	-0.07%	2,063,708
Nov 13, 2025	28.03	28.03	27.70	27.87	27.87	-0.54%	1,693,814