Fullerton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.30	24.30	23.95	24.10	24.10	-	145,788
Feb 10, 2026	24.10	24.10	23.75	24.10	24.10	0.63%	166,904
Feb 9, 2026	23.85	24.05	23.85	23.95	23.95	0.42%	129,067
Feb 6, 2026	23.60	23.95	23.50	23.85	23.85	0.63%	118,147
Feb 5, 2026	23.80	23.85	23.65	23.70	23.70	-0.63%	100,313
Feb 4, 2026	23.80	23.95	23.75	23.85	23.85	0.21%	74,615
Feb 3, 2026	23.85	23.95	23.80	23.80	23.80	0.42%	70,051
Feb 2, 2026	23.75	23.85	23.55	23.70	23.70	-1.04%	272,891
Jan 30, 2026	23.90	23.95	23.80	23.95	23.95	0.21%	107,948
Jan 29, 2026	24.05	24.10	23.85	23.90	23.90	-0.42%	188,028
Jan 28, 2026	24.10	24.10	23.95	24.00	24.00	-0.21%	95,727
Jan 27, 2026	24.30	24.35	24.05	24.05	24.05	-0.41%	109,322
Jan 26, 2026	24.25	24.35	24.05	24.15	24.15	0.62%	79,465
Jan 23, 2026	24.30	24.35	23.90	24.00	24.00	-1.23%	153,833
Jan 22, 2026	24.35	24.40	23.95	24.30	24.30	-0.21%	170,988
Jan 21, 2026	24.25	24.60	24.10	24.35	24.35	0.41%	138,466
Jan 20, 2026	24.35	24.95	24.25	24.25	24.25	-	584,420
Jan 19, 2026	24.60	24.60	24.05	24.25	24.25	-0.61%	199,134
Jan 16, 2026	24.50	24.50	24.25	24.40	24.40	-0.41%	142,589
Jan 15, 2026	24.40	24.50	24.30	24.50	24.50	0.82%	143,425
Jan 14, 2026	24.10	24.35	24.10	24.30	24.30	0.83%	90,434
Jan 13, 2026	24.35	24.55	23.90	24.10	24.10	1.05%	239,928
Jan 12, 2026	23.90	24.00	23.80	23.85	23.85	-0.62%	176,631
Jan 9, 2026	23.85	24.00	23.80	24.00	24.00	0.63%	106,380
Jan 8, 2026	23.90	23.95	23.80	23.85	23.85	-1.04%	77,993
Jan 7, 2026	24.10	24.25	23.90	24.10	24.10	0.42%	79,466
Jan 6, 2026	23.95	24.00	23.90	24.00	24.00	-	116,056
Jan 5, 2026	24.65	24.65	23.95	24.00	24.00	-1.03%	277,095
Jan 2, 2026	24.25	24.30	24.20	24.25	24.25	0.21%	130,806
Dec 31, 2025	24.20	24.30	24.15	24.20	24.20	-0.62%	97,230
Dec 30, 2025	24.30	24.35	24.00	24.35	24.35	-0.41%	92,322
Dec 29, 2025	24.55	24.55	24.35	24.45	24.45	-0.41%	158,841
Dec 26, 2025	24.55	24.55	24.30	24.55	24.55	1.24%	154,759
Dec 24, 2025	24.40	24.60	24.20	24.25	24.25	-0.61%	110,367
Dec 23, 2025	24.30	24.50	24.25	24.40	24.40	0.62%	231,834
Dec 22, 2025	24.40	24.40	24.10	24.25	24.25	0.21%	105,562
Dec 19, 2025	24.05	24.45	24.05	24.20	24.20	0.62%	408,007
Dec 18, 2025	23.90	24.15	23.90	24.05	24.05	0.63%	205,361
Dec 17, 2025	24.00	24.10	23.85	23.90	23.90	-0.42%	223,050
Dec 16, 2025	23.90	24.00	23.85	24.00	24.00	-	146,883
Dec 15, 2025	23.90	24.05	23.90	24.00	24.00	-	136,651
Dec 12, 2025	23.95	24.00	23.90	24.00	24.00	-	125,695
Dec 11, 2025	24.00	24.00	23.85	24.00	24.00	-	207,225
Dec 10, 2025	24.00	24.05	23.90	24.00	24.00	-	151,115
Dec 9, 2025	23.90	24.00	23.80	24.00	24.00	0.42%	108,290
Dec 8, 2025	23.90	23.90	23.75	23.90	23.90	-	106,677
Dec 5, 2025	23.75	23.90	23.65	23.90	23.90	0.21%	169,177
Dec 4, 2025	23.70	23.85	23.60	23.85	23.85	0.21%	144,446
Dec 3, 2025	23.60	23.85	23.55	23.80	23.80	0.42%	146,163
Dec 2, 2025	23.55	23.70	23.50	23.70	23.70	0.85%	140,685