Formosa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	53.80	56.40	53.50	55.60	55.60	4.12%	2,716,799
Apr 27, 2026	51.40	53.90	50.50	53.40	53.40	4.30%	1,348,772
Apr 24, 2026	51.80	51.90	50.90	51.20	51.20	-1.16%	496,098
Apr 23, 2026	53.40	53.40	51.10	51.80	51.80	-2.45%	958,582
Apr 22, 2026	53.00	53.20	52.50	53.10	53.10	0.76%	699,021
Apr 21, 2026	53.30	53.30	52.40	52.70	52.70	-0.75%	681,863
Apr 20, 2026	53.30	55.10	53.00	53.10	53.10	0.76%	966,131
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%	661,304
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