Formosa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.05	46.20	44.75	45.15	45.15	1.01%	512,147
Nov 9, 2026	44.20	46.00	44.20	44.70	44.70	2.17%	477,342
Nov 6, 2026	41.50	45.10	40.50	43.75	43.75	-0.91%	1,100,923
Nov 5, 2026	43.95	45.55	43.95	44.15	44.15	0.46%	634,773
Nov 4, 2026	44.25	44.30	42.90	43.95	43.95	-0.45%	421,030
Nov 3, 2026	45.35	45.40	44.10	44.15	44.15	-2.65%	397,067
Nov 2, 2026	45.05	45.95	45.05	45.35	45.35	-1.31%	264,990
Oct 30, 2026	46.70	46.75	45.25	45.95	45.95	-1.18%	499,428
Oct 29, 2026	46.00	46.60	45.95	46.50	46.50	1.09%	355,435
Oct 28, 2026	46.15	46.15	45.75	46.00	46.00	0.22%	315,298
Oct 27, 2026	46.15	46.30	45.80	45.90	45.90	-0.54%	326,813
Oct 22, 2026	47.35	47.45	46.15	46.15	46.15	-1.49%	492,145
Oct 21, 2026	47.55	47.55	46.85	46.85	46.85	-0.32%	306,135
Oct 20, 2026	46.60	47.10	46.50	47.00	47.00	1.51%	311,386
Oct 19, 2026	48.25	48.25	46.20	46.30	46.30	-4.04%	902,171
Oct 16, 2026	48.10	48.90	48.10	48.25	48.25	0.94%	739,204
Oct 15, 2026	47.60	48.45	47.25	47.80	47.80	0.42%	614,744
Oct 14, 2026	47.90	48.05	47.30	47.60	47.60	-	584,193
Oct 13, 2026	48.20	48.25	47.40	47.60	47.60	-1.14%	635,276
Oct 12, 2026	49.00	49.15	48.00	48.15	48.15	-1.63%	687,061
Oct 8, 2026	48.00	49.10	47.60	48.95	48.95	1.87%	796,418
Oct 7, 2026	48.30	48.80	47.95	48.05	48.05	-0.52%	474,740
Oct 6, 2026	47.55	48.85	47.55	48.30	48.30	2.01%	894,308
Oct 5, 2026	48.55	48.60	47.25	47.35	47.35	-1.56%	784,482
Oct 2, 2026	48.95	48.95	47.80	48.10	48.10	-1.84%	674,570
Oct 1, 2026	49.00	49.30	48.60	49.00	49.00	0.10%	444,421
Sep 30, 2026	48.00	49.00	47.60	48.95	48.95	2.62%	1,019,870
Sep 29, 2026	47.80	48.20	47.45	47.70	47.70	-0.73%	873,374
Sep 24, 2026	48.90	48.90	47.50	48.05	48.05	-1.23%	644,992
Sep 23, 2026	48.20	49.00	48.20	48.65	48.65	0.93%	893,123
Sep 22, 2026	48.30	49.60	48.00	48.20	48.20	0.84%	926,534
Sep 21, 2026	47.90	48.40	47.60	47.80	47.80	-0.10%	436,677
Sep 18, 2026	47.70	48.30	47.35	47.85	47.85	0.42%	831,499
Sep 17, 2026	45.95	47.80	45.95	47.65	47.65	3.81%	898,637
Sep 16, 2026	46.10	46.20	45.65	45.90	45.90	-0.33%	290,463
Sep 15, 2026	45.50	46.50	45.20	46.05	46.05	1.43%	361,971
Sep 14, 2026	45.20	45.80	45.00	45.40	45.40	0.33%	362,984
Sep 11, 2026	46.50	46.60	45.25	45.25	45.25	-2.58%	518,291
Sep 10, 2026	45.85	46.70	45.50	46.45	46.45	1.42%	524,866
Sep 9, 2026	45.20	46.20	45.20	45.80	45.80	0.55%	470,788
Sep 8, 2026	46.40	46.40	45.50	45.55	45.55	-1.83%	823,677
Sep 7, 2026	45.45	46.70	45.15	46.40	46.40	2.32%	862,577
Sep 4, 2026	46.10	46.10	45.00	45.35	45.35	-1.41%	856,389
Sep 3, 2026	47.70	47.95	46.00	46.00	46.00	-3.56%	1,197,379
Sep 2, 2026	48.75	48.75	47.60	47.70	47.70	-2.15%	1,111,830
Sep 1, 2026	48.70	49.10	48.45	48.75	48.75	-	692,302
Aug 31, 2026	49.35	49.55	48.50	48.75	48.75	-1.22%	713,708
Aug 28, 2026	49.85	50.10	49.25	49.35	49.35	-0.80%	503,577
Aug 27, 2026	49.55	49.90	49.20	49.75	49.75	0.81%	468,624
Aug 26, 2026	49.50	49.55	49.10	49.35	49.35	0.61%	384,713