Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.25	41.25	40.25	41.10	41.10	0.49%	47,561
Mar 26, 2026	40.60	41.25	40.60	40.90	40.90	0.74%	24,062
Mar 25, 2026	40.50	40.60	39.65	40.60	40.60	0.50%	39,201
Mar 24, 2026	41.00	41.00	39.65	40.40	40.40	0.12%	28,001
Mar 23, 2026	40.25	41.00	40.10	40.35	40.35	-1.59%	18,232
Mar 20, 2026	41.05	41.50	40.10	41.00	41.00	2.76%	45,826
Mar 19, 2026	39.60	40.00	39.60	39.90	39.90	-0.25%	19,373
Mar 18, 2026	39.90	40.45	39.85	40.00	40.00	0.50%	31,049
Mar 17, 2026	40.00	40.60	39.50	39.80	39.80	-2.21%	68,350
Mar 16, 2026	40.00	41.00	39.70	40.70	40.70	0.99%	32,041
Mar 13, 2026	40.00	40.50	40.00	40.30	40.30	-0.49%	10,025
Mar 12, 2026	40.40	40.95	40.00	40.50	40.50	0.25%	17,483
Mar 11, 2026	40.15	41.00	40.05	40.40	40.40	0.87%	20,500
Mar 10, 2026	39.80	40.35	39.55	40.05	40.05	1.39%	23,479
Mar 9, 2026	39.50	39.90	38.75	39.50	39.50	-2.23%	87,008
Mar 6, 2026	40.20	40.40	40.20	40.40	40.40	-0.37%	5,462
Mar 5, 2026	40.60	40.60	40.05	40.55	40.55	-0.12%	11,310
Mar 4, 2026	40.50	40.60	39.20	40.60	40.60	0.25%	55,430
Mar 3, 2026	40.55	41.10	39.90	40.50	40.50	-1.46%	36,213
Mar 2, 2026	41.60	41.60	40.70	41.10	41.10	-1.20%	37,201
Feb 26, 2026	40.35	41.90	40.35	41.60	41.60	1.71%	28,144
Feb 25, 2026	41.50	41.50	40.65	40.90	40.90	-1.68%	33,068
Feb 24, 2026	41.90	42.30	41.50	41.60	41.60	-1.42%	36,314
Feb 23, 2026	42.50	42.50	41.40	42.20	42.20	-0.71%	29,209
Feb 11, 2026	41.20	42.50	40.70	42.50	42.50	3.16%	47,202
Feb 10, 2026	41.40	42.00	40.20	41.20	41.20	-0.48%	53,857
Feb 9, 2026	41.30	41.50	40.55	41.40	41.40	-	31,698
Feb 6, 2026	40.95	41.80	40.80	41.40	41.40	-1.43%	23,214
Feb 5, 2026	42.20	42.20	41.50	42.00	42.00	-0.47%	32,068
Feb 4, 2026	42.20	42.20	41.10	42.20	42.20	-	40,760
Feb 3, 2026	41.25	42.20	41.25	42.20	42.20	1.93%	15,009
Feb 2, 2026	41.00	41.50	40.60	41.40	41.40	0.98%	46,077
Jan 30, 2026	40.10	41.00	39.65	41.00	41.00	3.40%	73,762
Jan 29, 2026	39.40	39.95	38.80	39.65	39.65	0.63%	130,267
Jan 28, 2026	40.90	40.90	39.25	39.40	39.40	-3.67%	236,917
Jan 27, 2026	41.30	41.90	40.00	40.90	40.90	-1.21%	170,081
Jan 26, 2026	42.10	42.50	41.35	41.40	41.40	-2.82%	87,050
Jan 23, 2026	42.45	42.65	41.95	42.60	42.60	-0.58%	61,418
Jan 22, 2026	42.90	43.80	42.70	42.85	42.85	-0.12%	65,500
Jan 21, 2026	42.85	43.30	42.55	42.90	42.90	-1.49%	46,495
Jan 20, 2026	43.50	44.00	43.30	43.55	43.55	-0.57%	31,439
Jan 19, 2026	43.50	44.15	43.45	43.80	43.80	-	67,356
Jan 16, 2026	45.10	45.10	43.50	43.80	43.80	-1.90%	70,786
Jan 15, 2026	44.75	45.00	43.75	44.65	44.65	0.45%	58,591
Jan 14, 2026	44.50	45.40	44.30	44.45	44.45	0.11%	35,159
Jan 13, 2026	45.40	45.40	44.30	44.40	44.40	-3.37%	95,021
Jan 12, 2026	46.50	46.50	45.20	45.95	45.95	-1.18%	64,774
Jan 9, 2026	46.80	47.90	46.10	46.50	46.50	-0.43%	23,163
Jan 8, 2026	46.15	46.70	45.20	46.70	46.70	1.19%	50,575
Jan 7, 2026	48.10	48.10	45.70	46.15	46.15	-0.32%	61,431