Formosa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.60	54.20	52.80	53.80	53.80	2.48%	688,049
Mar 4, 2026	53.70	53.70	51.70	52.50	52.50	-3.31%	944,869
Mar 3, 2026	55.60	55.60	54.00	54.30	54.30	-2.16%	858,649
Mar 2, 2026	56.00	56.50	55.50	55.50	55.50	-2.12%	914,502
Feb 26, 2026	57.90	57.90	56.50	56.70	56.70	-1.05%	831,263
Feb 25, 2026	57.60	59.30	57.20	57.30	57.30	0.88%	992,530
Feb 24, 2026	57.90	58.80	56.60	56.80	56.80	-1.90%	706,559
Feb 23, 2026	57.00	57.90	56.40	57.90	57.90	2.12%	650,478
Feb 11, 2026	57.40	57.40	56.10	56.70	56.70	-1.39%	536,702
Feb 10, 2026	57.70	57.70	56.60	57.50	57.50	0.17%	408,952
Feb 9, 2026	56.60	57.90	56.00	57.40	57.40	2.32%	795,630
Feb 6, 2026	57.80	57.80	55.50	56.10	56.10	-3.11%	1,080,361
Feb 5, 2026	59.60	59.90	57.60	57.90	57.90	-2.69%	731,987
Feb 4, 2026	56.20	59.60	55.80	59.50	59.50	5.87%	1,306,174
Feb 3, 2026	57.60	57.90	56.00	56.20	56.20	-2.94%	1,131,811
Feb 2, 2026	58.00	58.00	56.30	57.90	57.90	0.70%	1,178,224
Jan 30, 2026	59.60	59.60	57.30	57.50	57.50	-2.54%	824,582
Jan 29, 2026	60.00	60.10	58.20	59.00	59.00	-0.84%	1,078,866
Jan 28, 2026	61.70	61.70	59.00	59.50	59.50	-2.62%	1,367,273
Jan 27, 2026	60.10	62.10	60.10	61.10	61.10	2.35%	1,517,658
Jan 26, 2026	61.80	62.30	59.40	59.70	59.70	-2.93%	1,497,018
Jan 23, 2026	58.30	62.50	57.90	61.50	61.50	6.96%	2,285,763
Jan 22, 2026	58.00	58.40	57.00	57.50	57.50	-1.03%	1,025,730
Jan 21, 2026	58.50	58.70	57.40	58.10	58.10	-0.85%	897,086
Jan 20, 2026	59.80	60.20	58.50	58.60	58.60	-2.01%	1,092,631
Jan 19, 2026	62.00	62.00	59.40	59.80	59.80	-1.32%	796,444
Jan 16, 2026	60.70	62.20	60.40	60.60	60.60	0.83%	905,335
Jan 15, 2026	59.80	60.40	59.40	60.10	60.10	0.67%	434,566
Jan 14, 2026	59.40	60.50	59.40	59.70	59.70	0.84%	741,719
Jan 13, 2026	58.50	59.40	58.30	59.20	59.20	1.54%	565,918
Jan 12, 2026	60.20	60.30	58.20	58.30	58.30	-2.18%	1,007,002
Jan 9, 2026	60.00	60.50	59.10	59.60	59.60	-0.33%	333,027
Jan 8, 2026	60.00	60.90	59.50	59.80	59.80	0.34%	476,812
Jan 7, 2026	58.30	59.70	58.30	59.60	59.60	2.23%	378,430
Jan 6, 2026	59.00	59.70	58.00	58.30	58.30	-	578,746
Jan 5, 2026	59.50	59.50	58.20	58.30	58.30	-2.02%	779,614
Jan 2, 2026	59.50	60.50	59.40	59.50	59.50	0.34%	460,861
Dec 31, 2025	60.00	60.20	59.30	59.30	59.30	-0.84%	242,540
Dec 30, 2025	60.40	60.40	59.30	59.80	59.80	-0.83%	421,132
Dec 29, 2025	61.30	61.30	60.20	60.30	60.30	-0.50%	260,499
Dec 26, 2025	62.20	62.20	60.60	60.60	60.60	-1.30%	333,345
Dec 24, 2025	62.40	62.50	61.30	61.40	61.40	-0.32%	218,091
Dec 23, 2025	62.00	63.00	61.50	61.60	61.60	0.16%	470,642
Dec 22, 2025	61.50	62.00	61.20	61.50	61.50	0.99%	239,081
Dec 19, 2025	60.50	61.40	60.30	60.90	60.90	1.00%	233,558
Dec 18, 2025	60.20	61.20	60.10	60.30	60.30	0.17%	281,696
Dec 17, 2025	60.00	60.50	60.00	60.20	60.20	1.18%	235,306
Dec 16, 2025	60.20	60.30	59.00	59.50	59.50	-1.65%	715,682
Dec 15, 2025	60.50	60.80	59.90	60.50	60.50	-	333,275
Dec 12, 2025	61.70	61.70	60.40	60.50	60.50	-2.10%	609,666