Farglory Land Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	74.10	76.60	74.00	76.10	-	2.28%	798,244
Jun 4, 2026	75.80	76.40	74.30	74.40	74.40	-2.36%	1,527,146
Jun 3, 2026	75.50	76.70	74.00	76.20	76.20	1.46%	1,886,766
Jun 2, 2026	74.10	75.10	73.70	75.10	75.10	1.21%	1,394,974
Jun 1, 2026	72.80	74.20	71.90	74.20	74.20	2.06%	1,483,715
May 29, 2026	72.00	72.70	71.50	72.70	72.70	0.97%	1,807,328
May 28, 2026	71.50	72.70	70.80	72.00	72.00	1.12%	1,327,165
May 27, 2026	71.20	71.30	70.30	71.20	71.20	0.14%	531,484
May 26, 2026	69.30	71.20	69.20	71.10	71.10	2.75%	924,632
May 25, 2026	69.90	70.60	68.70	69.20	69.20	-0.43%	883,165
May 22, 2026	70.30	70.30	69.50	69.50	69.50	-1.28%	931,098
May 21, 2026	71.50	71.50	70.10	70.40	70.40	-0.56%	472,269
May 20, 2026	70.80	71.30	70.30	70.80	70.80	-	571,777
May 19, 2026	72.20	72.20	70.80	70.80	70.80	-1.94%	753,019
May 18, 2026	70.80	72.30	70.20	72.20	72.20	2.12%	1,442,257
May 15, 2026	70.70	70.80	69.70	70.70	70.70	0.28%	909,830
May 14, 2026	70.20	71.00	69.80	70.50	70.50	0.14%	603,594
May 13, 2026	69.80	70.50	69.80	70.40	70.40	0.86%	520,439
May 12, 2026	72.80	72.80	69.10	69.80	69.80	-3.99%	1,522,084
May 11, 2026	70.20	72.70	70.20	72.70	72.70	3.86%	1,618,880
May 8, 2026	70.00	70.40	69.50	70.00	70.00	0.43%	1,202,130
May 7, 2026	68.60	70.00	68.10	69.70	69.70	0.87%	1,112,313
May 6, 2026	69.50	69.50	68.80	69.10	69.10	-	634,649
May 5, 2026	69.40	69.40	68.70	69.10	69.10	-0.43%	385,960
May 4, 2026	69.00	69.70	68.20	69.40	69.40	0.87%	576,177
Apr 30, 2026	69.40	69.50	68.10	68.80	68.80	-0.58%	1,165,825
Apr 29, 2026	69.10	69.80	68.20	69.20	69.20	1.17%	589,231
Apr 28, 2026	69.80	69.80	68.10	68.40	68.40	-1.01%	715,605
Apr 27, 2026	69.20	69.20	68.30	69.10	69.10	-0.58%	788,477
Apr 24, 2026	69.10	69.70	69.00	69.50	69.50	0.87%	581,391
Apr 23, 2026	70.70	70.70	68.30	68.90	68.90	-2.13%	1,316,291
Apr 22, 2026	70.50	70.80	69.50	70.40	70.40	0.86%	985,025
Apr 21, 2026	69.80	69.80	68.40	69.80	69.80	1.01%	1,349,207
Apr 20, 2026	69.70	70.00	68.40	69.10	69.10	-0.86%	1,595,033
Apr 17, 2026	70.50	70.80	69.40	69.70	69.70	-1.13%	823,122
Apr 16, 2026	71.00	71.10	69.90	70.50	70.50	0.57%	653,011
Apr 15, 2026	71.00	71.50	70.00	70.10	70.10	-1.27%	821,052
Apr 14, 2026	72.20	72.20	69.60	71.00	71.00	-0.56%	2,117,541
Apr 13, 2026	73.00	73.50	71.30	71.40	71.40	-2.59%	1,065,646
Apr 10, 2026	73.80	73.90	72.80	73.30	73.30	-0.68%	978,159
Apr 9, 2026	73.60	73.90	72.80	73.80	73.80	0.27%	771,677
Apr 8, 2026	73.10	74.00	72.40	73.60	73.60	1.24%	917,518
Apr 7, 2026	72.70	72.80	71.20	72.70	72.70	-	870,065
Apr 2, 2026	73.00	73.00	70.20	72.70	72.70	0.14%	1,201,553
Apr 1, 2026	71.60	72.70	70.80	72.60	72.60	2.98%	1,201,232
Mar 31, 2026	70.00	71.70	69.60	70.50	70.50	0.57%	941,110
Mar 30, 2026	70.50	71.70	70.00	70.10	70.10	-2.50%	738,873
Mar 27, 2026	73.50	73.50	71.60	71.90	71.90	-1.78%	675,834
Mar 26, 2026	73.80	74.60	72.90	73.20	73.20	0.41%	1,216,318
Mar 25, 2026	71.80	72.90	70.90	72.90	72.90	4.44%	1,732,906