Farglory Land Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	65.60	66.90	63.40	65.80	65.80	-0.30%	4,365,955
Jun 24, 2026	71.50	73.00	71.40	71.50	66.00	-1.24%	4,387,027
Jun 23, 2026	72.90	73.70	72.10	72.40	66.83	-1.90%	2,780,848
Jun 22, 2026	74.00	74.50	71.50	73.80	68.12	-0.81%	3,469,055
Jun 18, 2026	75.10	76.70	74.20	74.40	68.68	-0.80%	2,047,135
Jun 17, 2026	76.00	76.00	74.30	75.00	69.23	-1.57%	1,983,596
Jun 16, 2026	77.50	78.00	76.20	76.20	70.34	-1.93%	1,231,832
Jun 15, 2026	81.00	81.00	77.10	77.70	71.72	-2.88%	1,076,473
Jun 12, 2026	80.70	82.30	79.30	80.00	73.85	-	1,537,012
Jun 11, 2026	83.80	83.90	77.80	80.00	73.85	-2.68%	3,510,676
Jun 10, 2026	75.50	83.30	74.60	82.20	75.88	8.16%	5,246,941
Jun 9, 2026	73.20	77.50	73.20	76.00	70.15	2.43%	1,668,782
Jun 8, 2026	72.50	75.30	72.50	74.20	68.49	-2.50%	765,602
Jun 5, 2026	74.10	76.60	74.00	76.10	70.25	2.28%	1,238,287
Jun 4, 2026	75.80	76.40	74.30	74.40	68.68	-2.36%	1,527,146
Jun 3, 2026	75.50	76.70	74.00	76.20	70.34	1.46%	1,886,766
Jun 2, 2026	74.10	75.10	73.70	75.10	69.32	1.21%	1,394,974
Jun 1, 2026	72.80	74.20	71.90	74.20	68.49	2.06%	1,485,785
May 29, 2026	72.00	72.70	71.50	72.70	67.11	0.97%	1,807,328
May 28, 2026	71.50	72.70	70.80	72.00	66.46	1.12%	1,327,165
May 27, 2026	71.20	71.30	70.30	71.20	65.72	0.14%	531,484
May 26, 2026	69.30	71.20	69.20	71.10	65.63	2.75%	924,632
May 25, 2026	69.90	70.60	68.70	69.20	63.88	-0.43%	883,165
May 22, 2026	70.30	70.30	69.50	69.50	64.15	-1.28%	931,098
May 21, 2026	71.50	71.50	70.10	70.40	64.98	-0.56%	472,269
May 20, 2026	70.80	71.30	70.30	70.80	65.35	-	571,777
May 19, 2026	72.20	72.20	70.80	70.80	65.35	-1.94%	753,019
May 18, 2026	70.80	72.30	70.20	72.20	66.65	2.12%	1,442,257
May 15, 2026	70.70	70.80	69.70	70.70	65.26	0.28%	909,830
May 14, 2026	70.20	71.00	69.80	70.50	65.08	0.14%	603,594
May 13, 2026	69.80	70.50	69.80	70.40	64.98	0.86%	520,439
May 12, 2026	72.80	72.80	69.10	69.80	64.43	-3.99%	1,522,084
May 11, 2026	70.20	72.70	70.20	72.70	67.11	3.86%	1,618,880
May 8, 2026	70.00	70.40	69.50	70.00	64.62	0.43%	1,202,130
May 7, 2026	68.60	70.00	68.10	69.70	64.34	0.87%	1,112,313
May 6, 2026	69.50	69.50	68.80	69.10	63.78	-	634,649
May 5, 2026	69.40	69.40	68.70	69.10	63.78	-0.43%	385,960
May 4, 2026	69.00	69.70	68.20	69.40	64.06	0.87%	576,177
Apr 30, 2026	69.40	69.50	68.10	68.80	63.51	-0.58%	1,165,825
Apr 29, 2026	69.10	69.80	68.20	69.20	63.88	1.17%	589,231
Apr 28, 2026	69.80	69.80	68.10	68.40	63.14	-1.01%	715,605
Apr 27, 2026	69.20	69.20	68.30	69.10	63.78	-0.58%	788,477
Apr 24, 2026	69.10	69.70	69.00	69.50	64.15	0.87%	581,391
Apr 23, 2026	70.70	70.70	68.30	68.90	63.60	-2.13%	1,316,291
Apr 22, 2026	70.50	70.80	69.50	70.40	64.98	0.86%	985,025
Apr 21, 2026	69.80	69.80	68.40	69.80	64.43	1.01%	1,349,207
Apr 20, 2026	69.70	70.00	68.40	69.10	63.78	-0.86%	1,595,033
Apr 17, 2026	70.50	70.80	69.40	69.70	64.34	-1.13%	823,122
Apr 16, 2026	71.00	71.10	69.90	70.50	65.08	0.57%	653,011
Apr 15, 2026	71.00	71.50	70.00	70.10	64.71	-1.27%	821,052