Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.00	35.38	33.83	35.21	35.21	3.16%	8,403,029
Mar 5, 2026	34.35	34.54	33.93	34.13	34.13	1.43%	6,271,656
Mar 4, 2026	33.49	34.35	33.30	33.65	33.65	-0.50%	6,508,546
Mar 3, 2026	36.03	36.12	33.80	33.82	33.82	-5.43%	11,224,728
Mar 2, 2026	36.76	37.15	35.40	35.76	35.76	-5.62%	14,948,198
Feb 27, 2026	36.80	38.35	36.61	37.89	37.89	2.13%	10,785,825
Feb 26, 2026	36.90	37.58	36.75	37.10	37.10	0.84%	7,966,020
Feb 25, 2026	37.00	37.17	36.55	36.79	36.79	-0.05%	8,299,215
Feb 24, 2026	38.50	38.51	36.36	36.81	36.81	-3.44%	11,470,978
Feb 13, 2026	38.69	39.38	38.11	38.12	38.12	-2.01%	8,802,270
Feb 12, 2026	37.98	39.45	37.71	38.90	38.90	2.75%	12,228,768
Feb 11, 2026	38.45	38.97	37.83	37.86	37.86	-1.99%	7,368,114
Feb 10, 2026	38.53	39.17	38.15	38.63	38.63	0.42%	9,733,849
Feb 9, 2026	37.99	38.88	37.84	38.47	38.47	2.86%	10,723,970
Feb 6, 2026	36.90	38.10	36.16	37.40	37.40	0.40%	11,324,583
Feb 5, 2026	38.02	38.28	37.15	37.25	37.25	-2.69%	9,358,521
Feb 4, 2026	39.38	39.76	37.89	38.28	38.28	-4.23%	12,398,326
Feb 3, 2026	39.37	40.40	38.91	39.97	39.97	3.55%	12,215,830
Feb 2, 2026	40.38	40.80	38.60	38.60	38.60	-4.24%	12,548,180
Jan 30, 2026	42.59	42.59	39.85	40.31	40.31	-4.88%	17,836,350
Jan 29, 2026	41.53	44.71	40.73	42.38	42.38	-0.82%	26,662,250
Jan 28, 2026	42.93	44.57	42.00	42.73	42.73	0.45%	22,100,450
Jan 27, 2026	42.50	43.20	41.50	42.54	42.54	0.05%	17,521,179
Jan 26, 2026	42.00	42.95	40.82	42.52	42.52	1.55%	25,586,301
Jan 23, 2026	38.50	45.30	38.20	41.87	41.87	7.39%	35,787,863
Jan 22, 2026	37.85	39.56	37.80	38.99	38.99	3.42%	17,325,180
Jan 21, 2026	37.04	38.03	36.88	37.70	37.70	0.94%	8,984,690
Jan 20, 2026	38.99	39.30	36.96	37.35	37.35	-2.28%	12,548,935
Jan 19, 2026	38.84	39.35	38.12	38.22	38.22	-2.95%	11,822,432
Jan 16, 2026	40.75	40.75	38.88	39.38	39.38	-3.67%	19,012,169
Jan 15, 2026	41.75	42.97	40.20	40.88	40.88	-2.90%	23,002,813
Jan 14, 2026	42.09	44.41	41.43	42.10	42.10	-0.40%	39,297,760
Jan 13, 2026	44.01	45.00	41.61	42.27	42.27	2.35%	49,005,507
Jan 12, 2026	38.51	41.75	37.96	41.30	41.30	8.03%	37,687,402
Jan 9, 2026	36.51	38.40	36.51	38.23	38.23	5.93%	26,261,851
Jan 8, 2026	36.30	36.48	35.79	36.09	36.09	0.39%	10,256,804
Jan 7, 2026	36.10	36.55	35.69	35.95	35.95	-0.22%	11,094,465
Jan 6, 2026	35.94	36.59	35.69	36.03	36.03	0.25%	14,464,820
Jan 5, 2026	35.48	36.09	35.13	35.94	35.94	1.41%	13,746,830
Dec 31, 2025	34.50	35.58	34.31	35.44	35.44	1.90%	12,346,864
Dec 30, 2025	34.75	35.32	34.47	34.78	34.78	0.17%	9,577,967
Dec 29, 2025	34.99	35.12	34.38	34.72	34.72	-2.69%	12,032,080
Dec 26, 2025	34.35	36.34	34.20	35.68	35.68	3.18%	21,322,820
Dec 25, 2025	33.32	34.99	33.26	34.58	34.58	4.06%	14,651,890
Dec 24, 2025	32.79	33.26	32.62	33.23	33.23	0.91%	4,976,488
Dec 23, 2025	33.47	33.68	32.55	32.93	32.93	-1.73%	6,920,846
Dec 22, 2025	33.12	33.68	33.00	33.51	33.51	1.15%	5,506,727
Dec 19, 2025	33.10	33.30	32.97	33.13	33.13	0.58%	4,193,174
Dec 18, 2025	33.01	33.55	32.88	32.94	32.94	-1.02%	5,870,004
Dec 17, 2025	32.49	33.31	32.36	33.28	33.28	2.43%	6,568,794