Farglory Land Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	76.30	81.50	75.90	81.40	81.40	6.68%	7,065,529
Dec 22, 2025	76.40	78.00	74.60	76.30	76.30	-0.13%	4,243,672
Dec 19, 2025	76.20	78.00	74.60	76.40	76.40	-3.05%	7,127,875
Dec 18, 2025	75.70	78.90	74.20	78.80	78.80	9.75%	16,548,721
Dec 17, 2025	66.50	71.80	66.50	71.80	71.80	9.95%	9,449,070
Dec 16, 2025	62.80	65.30	61.70	65.30	65.30	3.65%	4,513,262
Dec 15, 2025	60.90	63.00	60.80	63.00	63.00	2.61%	1,797,347
Dec 12, 2025	60.90	61.80	60.30	61.40	61.40	1.49%	1,169,651
Dec 11, 2025	61.60	61.60	59.50	60.50	60.50	-0.49%	1,183,093
Dec 10, 2025	61.00	61.80	60.00	60.80	60.80	1.33%	1,732,595
Dec 9, 2025	59.70	60.20	59.20	60.00	60.00	0.33%	567,765
Dec 8, 2025	59.10	59.80	59.10	59.80	59.80	1.18%	581,147
Dec 5, 2025	59.30	59.80	58.80	59.10	59.10	-0.51%	827,656
Dec 4, 2025	59.40	60.00	59.00	59.40	59.40	-0.17%	638,730
Dec 3, 2025	59.00	60.00	58.80	59.50	59.50	1.19%	1,274,744
Dec 2, 2025	58.50	59.70	57.90	58.80	58.80	0.68%	1,268,197
Dec 1, 2025	60.20	60.20	58.00	58.40	58.40	-3.31%	1,525,593
Nov 28, 2025	60.40	60.80	60.10	60.40	60.40	-0.82%	1,158,100
Nov 27, 2025	59.10	60.90	59.00	60.90	60.90	2.01%	1,701,422
Nov 26, 2025	58.40	59.90	57.90	59.70	59.70	3.11%	2,260,894
Nov 25, 2025	58.30	58.30	57.00	57.90	57.90	-0.69%	1,548,862
Nov 24, 2025	57.40	58.30	57.00	58.30	58.30	2.46%	1,358,093
Nov 21, 2025	58.30	58.40	56.40	56.90	56.90	-2.40%	1,208,883
Nov 20, 2025	57.30	58.30	57.30	58.30	58.30	2.28%	1,229,086
Nov 19, 2025	56.00	57.50	55.80	57.00	57.00	1.06%	1,173,017
Nov 18, 2025	56.10	56.50	55.40	56.40	56.40	-	1,331,593
Nov 17, 2025	54.60	56.70	54.50	56.40	56.40	2.36%	2,203,965
Nov 14, 2025	54.00	55.30	53.10	55.10	55.10	1.47%	1,207,139
Nov 13, 2025	55.00	55.40	54.00	54.30	54.30	-1.27%	877,421
Nov 12, 2025	54.40	55.20	54.40	55.00	55.00	1.85%	770,803
Nov 11, 2025	54.80	55.10	54.00	54.00	54.00	-2.00%	769,361
Nov 10, 2025	55.80	55.90	54.80	55.10	55.10	-0.36%	959,854
Nov 7, 2025	54.70	55.90	54.40	55.30	55.30	1.65%	1,177,095
Nov 6, 2025	53.70	55.00	53.60	54.40	54.40	1.87%	957,612
Nov 5, 2025	53.20	53.70	52.90	53.40	53.40	0.38%	626,541
Nov 4, 2025	53.40	53.90	53.20	53.20	53.20	-0.56%	715,605
Nov 3, 2025	54.00	54.50	53.10	53.50	53.50	-0.74%	848,026
Oct 31, 2025	54.10	54.50	53.90	53.90	53.90	-0.19%	725,611
Oct 30, 2025	53.90	54.40	53.50	54.00	54.00	-0.18%	860,083
Oct 29, 2025	54.20	54.40	53.80	54.10	54.10	-0.18%	895,589
Oct 28, 2025	55.20	55.20	54.20	54.20	54.20	-1.09%	682,341
Oct 27, 2025	55.80	56.00	54.80	54.80	54.80	-0.36%	887,636
Oct 23, 2025	55.50	55.70	54.70	55.00	55.00	0.92%	898,723
Oct 22, 2025	54.30	55.30	54.30	54.50	54.50	0.93%	788,135
Oct 21, 2025	54.60	54.70	54.00	54.00	54.00	-0.18%	962,940
Oct 20, 2025	54.50	55.30	53.80	54.10	54.10	-0.73%	1,537,661
Oct 17, 2025	55.90	56.50	54.50	54.50	54.50	-3.54%	3,317,058
Oct 16, 2025	57.40	57.80	56.40	56.50	56.50	-0.70%	1,494,822
Oct 15, 2025	58.10	58.30	56.90	56.90	56.90	-1.04%	2,944,549
Oct 14, 2025	58.80	59.30	57.50	57.50	57.50	-2.21%	1,180,523