Formosa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	56.30	56.30	54.70	54.80	-	-1.97%	584,820
Jul 8, 2026	56.50	56.50	55.20	55.90	55.90	-0.36%	689,614
Jul 7, 2026	55.40	56.70	55.20	56.10	56.10	1.81%	1,596,097
Jul 6, 2026	55.30	56.70	54.80	55.10	55.10	1.29%	2,015,316
Jul 3, 2026	53.10	55.10	53.10	54.40	54.40	1.68%	1,172,456
Jul 2, 2026	53.70	53.70	52.60	53.50	53.50	-0.37%	533,076
Jul 1, 2026	53.90	54.60	53.00	53.70	53.70	-0.37%	1,127,703
Jun 30, 2026	53.00	54.00	53.00	53.90	53.90	1.70%	997,622
Jun 29, 2026	51.20	53.10	51.20	53.00	53.00	4.33%	853,386
Jun 26, 2026	52.40	52.40	50.70	50.80	50.80	-2.31%	661,420
Jun 25, 2026	53.20	53.20	51.70	52.00	52.00	-1.14%	487,403
Jun 24, 2026	52.20	53.40	51.50	52.60	52.60	1.74%	957,863
Jun 23, 2026	52.50	52.50	51.60	51.70	51.70	-1.52%	570,370
Jun 22, 2026	52.30	53.10	52.30	52.50	52.50	0.38%	576,439
Jun 18, 2026	52.80	53.30	51.80	52.30	52.30	0.19%	705,842
Jun 17, 2026	51.30	52.90	51.20	52.20	52.20	1.75%	522,325
Jun 16, 2026	52.30	52.40	51.30	51.30	51.30	-0.97%	446,085
Jun 15, 2026	52.60	52.60	51.80	51.80	51.80	0.58%	335,495
Jun 12, 2026	51.40	52.20	51.30	51.50	51.50	0.98%	453,557
Jun 11, 2026	51.50	51.50	50.30	51.00	51.00	-1.54%	935,487
Jun 10, 2026	53.00	53.00	51.40	51.80	51.80	-0.96%	620,523
Jun 9, 2026	52.50	53.70	52.20	52.30	52.30	-0.38%	684,391
Jun 8, 2026	51.20	52.60	50.60	52.50	52.50	-1.32%	865,597
Jun 5, 2026	53.10	53.70	52.30	53.20	53.20	0.19%	508,795
Jun 4, 2026	52.70	53.50	52.30	53.10	53.10	1.14%	630,965
Jun 3, 2026	52.50	52.70	51.90	52.50	52.50	0.38%	678,580
Jun 2, 2026	53.30	53.30	51.80	52.30	52.30	-1.88%	941,618
Jun 1, 2026	52.40	53.80	51.30	53.30	53.30	2.11%	1,485,591
May 29, 2026	50.80	52.70	50.70	52.20	52.20	3.78%	1,449,359
May 28, 2026	50.50	51.20	50.10	50.30	50.30	-0.98%	977,020
May 27, 2026	51.80	51.80	50.50	50.80	50.80	-0.78%	1,088,719
May 26, 2026	51.10	51.90	51.00	51.20	51.20	-0.19%	728,267
May 25, 2026	52.50	52.60	51.20	51.30	51.30	-1.91%	1,625,202
May 22, 2026	53.10	53.10	52.20	52.30	52.30	-1.51%	626,962
May 21, 2026	52.60	53.50	52.10	53.10	53.10	2.91%	767,362
May 20, 2026	51.80	52.10	51.30	51.60	51.60	-	425,799
May 19, 2026	52.10	52.90	51.50	51.60	51.60	-0.58%	725,527
May 18, 2026	53.80	53.90	51.80	51.90	51.90	-3.53%	1,148,861
May 15, 2026	53.40	55.40	52.50	53.80	53.80	1.32%	1,552,825
May 14, 2026	52.90	53.70	51.60	53.10	53.10	0.38%	1,325,953
May 13, 2026	54.50	54.60	52.90	52.90	52.90	-2.94%	1,093,179
May 12, 2026	55.80	56.10	54.20	54.50	54.50	-1.80%	1,132,842
May 11, 2026	54.50	55.90	54.20	55.50	55.50	2.21%	1,228,171
May 8, 2026	55.30	55.50	53.80	54.30	54.30	-0.91%	917,961
May 7, 2026	56.00	56.00	54.10	54.80	54.80	-1.08%	1,438,037
May 6, 2026	55.30	56.20	54.40	55.40	55.40	-1.25%	1,712,464
May 5, 2026	54.90	57.00	54.50	56.10	56.10	2.37%	1,563,488
May 4, 2026	54.20	55.10	53.90	54.80	54.80	1.29%	750,740
Apr 30, 2026	55.30	55.60	53.70	54.10	54.10	-1.64%	734,653
Apr 29, 2026	55.10	56.20	54.90	55.00	55.00	-1.08%	957,563