Funshine Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	29.36	29.57	27.50	27.67	27.67	-5.56%	3,019,110
Sep 14, 2026	30.16	30.20	28.74	29.30	29.30	-3.17%	3,603,878
Sep 11, 2026	31.07	31.07	29.85	30.26	30.26	-2.89%	2,784,751
Sep 10, 2026	31.72	32.03	31.09	31.16	31.16	-2.04%	2,467,520
Sep 9, 2026	31.66	32.45	31.41	31.81	31.81	-1.09%	4,014,948
Sep 8, 2026	33.10	33.56	32.11	32.16	32.16	-0.99%	5,723,893
Sep 7, 2026	30.40	33.13	30.22	32.48	32.48	8.56%	7,211,827
Sep 4, 2026	28.14	31.50	28.00	29.92	29.92	6.36%	8,011,426
Sep 3, 2026	27.98	28.43	27.88	28.13	28.13	1.08%	1,609,574
Sep 2, 2026	27.70	27.96	27.33	27.83	27.83	-0.29%	1,297,957
Sep 1, 2026	28.05	28.58	27.70	27.91	27.91	-0.71%	2,171,514
Aug 31, 2026	27.11	28.35	26.34	28.11	28.11	2.67%	2,985,780
Aug 28, 2026	27.10	27.65	26.82	27.38	27.38	0.29%	1,577,200
Aug 27, 2026	27.02	27.30	26.89	27.30	27.30	0.74%	1,181,383
Aug 26, 2026	27.49	27.71	26.96	27.10	27.10	-1.28%	1,345,065
Aug 25, 2026	27.25	27.50	26.88	27.45	27.45	0.73%	1,126,327
Aug 24, 2026	27.20	27.30	26.69	27.25	27.25	0.07%	1,040,852
Aug 21, 2026	27.00	27.25	26.60	27.23	27.23	0.67%	1,122,784
Aug 20, 2026	26.90	27.31	26.60	27.05	27.05	1.96%	1,315,282
Aug 19, 2026	27.40	27.40	26.50	26.53	26.53	-2.96%	1,675,981
Aug 18, 2026	28.05	28.05	27.00	27.34	27.34	-2.70%	2,470,239
Aug 17, 2026	27.20	28.38	26.80	28.10	28.10	3.61%	3,172,300
Aug 14, 2026	27.20	27.20	26.68	27.12	27.12	0.71%	1,119,780
Aug 13, 2026	27.13	27.91	26.93	26.93	26.93	-0.99%	2,097,816
Aug 12, 2026	26.35	27.31	26.33	27.20	27.20	3.03%	1,996,470
Aug 11, 2026	26.50	26.70	26.20	26.40	26.40	-1.38%	1,595,639
Aug 10, 2026	26.41	26.88	26.18	26.77	26.77	1.10%	1,644,836
Aug 7, 2026	26.50	26.80	25.75	26.48	26.48	-0.97%	2,563,058
Aug 6, 2026	26.34	27.27	26.34	26.74	26.74	0.53%	3,864,020
Aug 5, 2026	24.75	26.65	24.61	26.60	26.60	7.39%	6,458,719
Aug 4, 2026	24.30	25.10	24.04	24.77	24.77	3.29%	2,355,359
Aug 3, 2026	24.04	24.60	23.98	23.98	23.98	-0.91%	1,441,806
Jul 31, 2026	23.50	24.38	23.31	24.20	24.20	5.26%	2,617,300
Jul 30, 2026	23.30	24.24	22.88	22.99	22.99	-2.34%	2,436,344
Jul 29, 2026	23.30	23.61	22.86	23.54	23.54	0.47%	2,244,700
Jul 28, 2026	22.96	24.76	22.82	23.43	23.43	1.30%	3,304,750
Jul 27, 2026	23.00	23.43	22.81	23.13	23.13	0.22%	2,508,552
Jul 24, 2026	22.70	23.40	22.35	23.08	23.08	0.70%	2,432,561
Jul 23, 2026	23.36	23.36	22.66	22.92	22.92	-1.63%	2,614,563
Jul 22, 2026	24.05	24.22	23.14	23.30	23.30	-5.21%	2,515,067
Jul 21, 2026	23.84	24.58	23.30	24.58	24.58	2.33%	3,491,569
Jul 20, 2026	25.90	26.02	23.53	24.02	24.02	-6.46%	4,304,247
Jul 17, 2026	26.25	26.50	25.60	25.68	25.68	-2.25%	2,134,540
Jul 16, 2026	26.60	27.19	26.01	26.27	26.27	-1.61%	2,673,553
Jul 15, 2026	24.68	27.50	24.50	26.70	26.70	8.67%	4,635,816
Jul 14, 2026	24.33	25.05	24.07	24.57	24.57	0.99%	1,746,535
Jul 13, 2026	25.32	25.32	23.93	24.33	24.33	-3.95%	2,007,840
Jul 10, 2026	25.17	25.68	24.89	25.33	25.33	0.52%	2,040,019
Jul 9, 2026	25.59	25.59	24.81	25.20	25.20	-1.52%	1,479,728
Jul 8, 2026	26.37	26.55	25.38	25.59	25.59	-2.55%	1,503,160