Formosa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	53.60	53.70	52.60	52.70	52.70	-1.68%	578,804
Apr 16, 2026	53.40	54.10	53.40	53.60	53.60	0.94%	775,468
Apr 15, 2026	52.30	53.50	52.30	53.10	53.10	1.72%	931,427
Apr 14, 2026	52.60	52.80	51.80	52.20	52.20	-	555,745
Apr 13, 2026	51.40	52.40	50.80	52.20	52.20	1.56%	675,513
Apr 10, 2026	53.50	53.50	51.30	51.40	51.40	-3.75%	1,724,734
Apr 9, 2026	55.00	55.20	52.80	53.40	53.40	-2.02%	1,190,899
Apr 8, 2026	55.20	55.60	54.50	54.50	54.50	0.18%	656,376
Apr 7, 2026	55.80	55.80	54.20	54.40	54.40	-2.16%	683,434
Apr 2, 2026	56.10	56.90	55.60	55.60	55.60	-0.71%	850,485
Apr 1, 2026	55.30	56.50	54.30	56.00	56.00	4.48%	986,092
Mar 31, 2026	54.70	55.80	53.60	53.60	53.60	-2.01%	661,233
Mar 30, 2026	54.70	56.30	53.70	54.70	54.70	-	916,904
Mar 27, 2026	53.50	54.90	53.50	54.70	54.70	0.55%	482,536
Mar 26, 2026	56.00	57.10	54.40	54.40	54.40	-1.63%	1,273,715
Mar 25, 2026	55.90	55.90	54.80	55.30	55.30	0.91%	561,582
Mar 24, 2026	56.60	56.60	54.20	54.80	54.80	-1.26%	676,945
Mar 23, 2026	53.40	56.00	52.70	55.50	55.50	1.83%	1,151,319
Mar 20, 2026	53.70	55.30	53.70	54.50	54.50	1.68%	841,046
Mar 19, 2026	55.80	55.80	53.40	53.60	53.60	-4.11%	1,098,861
Mar 18, 2026	56.00	56.50	55.20	55.90	55.90	1.08%	645,519
Mar 17, 2026	54.80	55.80	54.70	55.30	55.30	1.47%	648,510
Mar 16, 2026	55.50	55.60	53.70	54.50	54.50	-1.09%	1,184,506
Mar 13, 2026	52.50	55.90	51.50	55.10	55.10	7.62%	2,308,651
Mar 12, 2026	52.80	52.80	50.80	51.20	51.20	-2.10%	872,822
Mar 11, 2026	51.90	53.70	51.70	52.30	52.30	1.16%	596,873
Mar 10, 2026	51.00	52.20	50.80	51.70	51.70	2.38%	677,382
Mar 9, 2026	51.30	51.50	50.00	50.50	50.50	-4.17%	1,126,395
Mar 6, 2026	52.90	53.40	52.10	52.70	52.70	-2.04%	781,040
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