Feng Ching Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.00	52.80	49.30	52.80	52.80	9.89%	6,613,185
Jun 17, 2026	44.95	48.05	43.90	48.05	48.05	9.95%	6,146,216
Jun 16, 2026	43.15	43.70	42.00	43.70	43.70	9.94%	3,037,886
Jun 15, 2026	38.95	39.75	38.95	39.75	39.75	9.96%	802,049
Jun 12, 2026	32.15	36.15	32.15	36.15	36.15	9.71%	757,455
Jun 11, 2026	36.00	36.00	32.95	32.95	32.95	-9.97%	945,545
Jun 10, 2026	36.70	37.95	36.60	36.60	36.60	-2.66%	379,843
Jun 9, 2026	35.85	39.40	35.85	37.60	37.60	4.88%	532,342
Jun 8, 2026	35.85	35.95	35.85	35.85	35.85	-9.92%	691,035
Jun 5, 2026	44.30	44.30	39.45	39.80	39.80	-9.13%	1,051,025
Jun 4, 2026	44.75	44.95	43.10	43.80	43.80	5.42%	650,629
Jun 3, 2026	41.50	41.55	40.25	41.55	41.55	7.50%	737,493
Jun 2, 2026	40.20	42.90	38.55	38.65	38.65	-3.13%	1,132,476
Jun 1, 2026	37.40	39.90	37.40	39.90	39.90	9.92%	1,431,751
May 29, 2026	34.40	36.30	33.30	36.30	36.30	10.00%	1,839,152
May 28, 2026	32.90	33.90	32.70	33.00	33.00	-1.79%	1,240,720
May 27, 2026	31.55	34.60	31.55	33.60	33.60	4.35%	7,439,792
May 26, 2026	30.95	32.20	30.00	32.20	32.20	9.90%	8,073,783
May 25, 2026	27.40	29.30	27.40	29.30	29.30	9.94%	2,696,416
May 22, 2026	24.70	26.95	24.10	26.65	26.65	8.78%	7,123,457
May 21, 2026	24.50	24.50	23.65	24.50	24.50	9.87%	7,530,199
May 20, 2026	21.70	22.50	21.40	22.30	22.30	2.76%	1,015,197
May 19, 2026	21.75	21.90	21.15	21.70	21.70	-0.23%	358,171
May 18, 2026	20.80	22.00	20.80	21.75	21.75	2.84%	358,178
May 15, 2026	21.60	22.00	21.15	21.15	21.15	-2.98%	707,406
May 14, 2026	21.80	21.95	20.50	21.80	21.80	0.23%	1,260,649
May 13, 2026	21.75	22.10	21.05	21.75	21.75	1.16%	1,140,921
May 12, 2026	22.75	23.25	21.15	21.50	21.50	-2.27%	1,565,253
May 11, 2026	20.70	22.65	20.70	22.00	22.00	6.80%	3,080,277
May 8, 2026	21.20	21.30	20.35	20.60	20.60	-2.60%	972,201
May 7, 2026	21.20	21.90	20.70	21.15	21.15	2.42%	1,406,149
May 6, 2026	20.00	21.65	19.90	20.65	20.65	3.77%	2,407,841
May 5, 2026	19.75	20.00	19.60	19.90	19.90	1.53%	674,677
May 4, 2026	19.65	19.90	19.25	19.60	19.60	1.29%	891,581
Apr 30, 2026	19.15	20.20	19.05	19.35	19.35	0.78%	1,078,494
Apr 29, 2026	18.80	19.75	18.70	19.20	19.20	-1.29%	918,228
Apr 28, 2026	18.65	20.40	18.55	19.45	19.45	4.57%	2,892,063
Apr 27, 2026	17.00	18.60	16.95	18.60	18.60	9.73%	1,939,937
Apr 24, 2026	15.55	16.95	15.00	16.95	16.95	9.71%	1,042,436
Apr 23, 2026	15.90	15.90	15.30	15.45	15.45	-2.52%	293,085
Apr 22, 2026	15.90	16.20	15.75	15.85	15.85	-0.31%	175,359
Apr 21, 2026	16.10	16.10	15.75	15.90	15.90	-0.31%	129,774
Apr 20, 2026	16.10	16.10	15.90	15.95	15.95	-0.93%	122,795
Apr 17, 2026	16.40	16.40	16.00	16.10	16.10	-0.62%	94,193
Apr 16, 2026	16.40	16.40	16.20	16.20	16.20	-0.31%	65,440
Apr 15, 2026	16.95	17.00	16.05	16.25	16.25	-2.69%	259,809
Apr 14, 2026	16.45	16.85	16.25	16.70	16.70	1.52%	206,162
Apr 13, 2026	16.40	16.60	16.00	16.45	16.45	0.30%	119,069
Apr 10, 2026	16.90	16.90	16.40	16.40	16.40	-0.30%	126,109
Apr 9, 2026	16.95	16.95	16.30	16.45	16.45	-3.24%	123,198