Fullerton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.70	27.20	26.45	26.95	-	3.06%	361,848
Jun 2, 2026	26.05	26.20	25.65	26.15	26.15	0.38%	396,796
Jun 1, 2026	25.60	26.20	25.60	26.05	26.05	1.17%	419,592
May 29, 2026	25.70	25.85	25.65	25.75	25.75	0.59%	247,374
May 28, 2026	25.65	25.90	25.40	25.60	25.60	-0.39%	405,759
May 27, 2026	25.90	26.00	25.60	25.70	25.70	-0.19%	463,041
May 26, 2026	25.80	26.00	25.65	25.75	25.75	0.59%	280,972
May 25, 2026	25.95	25.95	25.60	25.60	25.60	-0.58%	412,818
May 22, 2026	25.45	25.80	25.05	25.75	25.75	1.18%	567,495
May 21, 2026	25.45	25.55	25.35	25.45	25.45	1.19%	406,646
May 20, 2026	24.75	25.40	24.70	25.15	25.15	2.44%	488,577
May 19, 2026	24.90	25.25	24.55	24.55	24.55	-1.41%	344,024
May 18, 2026	24.80	25.00	24.50	24.90	24.90	0.20%	164,349
May 15, 2026	25.20	25.20	24.80	24.85	24.85	-0.60%	461,518
May 14, 2026	24.85	25.00	24.80	25.00	25.00	0.60%	233,621
May 13, 2026	25.15	25.25	24.85	24.85	24.85	-1.39%	347,584
May 12, 2026	25.65	25.65	25.15	25.20	25.20	-1.37%	570,017
May 11, 2026	26.15	26.15	25.50	25.55	25.55	-1.54%	687,731
May 8, 2026	24.85	25.95	24.85	25.95	25.95	4.43%	815,412
May 7, 2026	24.70	24.85	24.45	24.85	24.85	1.02%	409,435
May 6, 2026	25.00	25.00	24.60	24.60	24.60	-1.20%	470,324
May 5, 2026	25.30	25.45	24.70	24.90	24.90	-1.58%	663,201
May 4, 2026	25.40	25.75	25.25	25.30	25.30	-0.39%	595,874
Apr 30, 2026	25.15	25.70	24.95	25.40	25.40	0.99%	875,205
Apr 29, 2026	25.70	26.05	25.00	25.15	25.15	-1.57%	637,820
Apr 28, 2026	26.40	26.40	25.25	25.55	25.55	-2.85%	1,064,136
Apr 27, 2026	27.90	28.05	25.80	26.30	26.30	-5.73%	1,606,980
Apr 24, 2026	28.05	28.90	27.50	27.90	27.90	-0.36%	3,268,761
Apr 23, 2026	28.90	29.50	25.35	28.00	28.00	1.27%	4,878,888
Apr 22, 2026	28.00	28.10	26.75	27.65	27.65	2.60%	3,933,994
Apr 21, 2026	24.60	26.95	24.60	26.95	26.95	10.00%	1,976,581
Apr 20, 2026	24.60	24.60	24.35	24.50	24.50	0.20%	101,387
Apr 17, 2026	24.45	24.45	24.10	24.45	24.45	1.87%	158,666
Apr 16, 2026	24.60	24.65	24.00	24.00	24.00	-2.44%	594,428
Apr 15, 2026	24.55	24.80	24.50	24.60	24.60	0.20%	226,680
Apr 14, 2026	24.50	24.55	24.40	24.55	24.55	0.20%	103,171
Apr 13, 2026	24.50	24.60	24.35	24.50	24.50	0.41%	195,348
Apr 10, 2026	24.25	24.60	24.20	24.40	24.40	0.83%	277,917
Apr 9, 2026	24.25	24.30	24.20	24.20	24.20	-0.21%	72,279
Apr 8, 2026	24.45	24.45	24.20	24.25	24.25	0.21%	83,592
Apr 7, 2026	24.45	24.50	24.15	24.20	24.20	-0.41%	112,462
Apr 2, 2026	24.25	24.35	24.25	24.30	24.30	0.21%	93,341
Apr 1, 2026	24.25	24.55	24.05	24.25	24.25	0.21%	350,546
Mar 31, 2026	24.40	24.40	24.15	24.20	24.20	-0.82%	193,065
Mar 30, 2026	24.30	24.60	24.10	24.40	24.40	0.21%	132,691
Mar 27, 2026	24.35	24.40	24.20	24.35	24.35	-0.20%	143,302
Mar 26, 2026	24.30	24.55	24.30	24.40	24.40	0.62%	192,494
Mar 25, 2026	24.25	24.25	24.10	24.25	24.25	1.04%	212,608
Mar 24, 2026	24.00	24.05	23.90	24.00	24.00	0.21%	262,878
Mar 23, 2026	23.85	24.00	23.85	23.95	23.95	-0.42%	150,863