Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	49.10	49.10	47.85	48.25	48.25	-2.03%	49,712
Dec 30, 2025	48.45	49.65	47.55	49.25	49.25	1.55%	28,441
Dec 29, 2025	48.90	50.00	48.00	48.50	48.50	-0.82%	64,574
Dec 26, 2025	50.60	51.10	48.90	48.90	48.90	-3.55%	230,869
Dec 24, 2025	49.40	51.00	49.10	50.70	50.70	2.22%	247,471
Dec 23, 2025	46.60	49.80	46.60	49.60	49.60	7.24%	296,845
Dec 22, 2025	44.50	46.80	44.30	46.25	46.25	4.64%	242,610
Dec 19, 2025	42.80	44.85	42.80	44.20	44.20	3.76%	94,389
Dec 18, 2025	42.20	42.70	42.20	42.60	42.60	-	20,771
Dec 17, 2025	41.95	42.80	41.95	42.60	42.60	1.55%	10,069
Dec 16, 2025	41.60	42.20	41.10	41.95	41.95	0.24%	62,050
Dec 15, 2025	42.45	42.45	41.85	41.85	41.85	-1.41%	52,460
Dec 12, 2025	42.95	43.20	41.95	42.45	42.45	-1.28%	73,759
Dec 11, 2025	43.30	43.60	42.50	43.00	43.00	-1.83%	34,134
Dec 10, 2025	44.05	44.05	43.40	43.80	43.80	-0.23%	43,281
Dec 9, 2025	43.35	44.40	43.30	43.90	43.90	1.39%	42,345
Dec 8, 2025	43.60	43.70	43.30	43.30	43.30	-	39,447
Dec 5, 2025	42.00	43.45	42.00	43.30	43.30	3.10%	33,281
Dec 4, 2025	42.00	42.70	41.60	42.00	42.00	-	28,303
Dec 3, 2025	41.85	42.00	41.75	42.00	42.00	0.36%	21,782
Dec 2, 2025	41.35	41.90	41.35	41.85	41.85	-	13,054
Dec 1, 2025	42.10	42.10	41.60	41.85	41.85	-0.71%	7,300
Nov 28, 2025	42.20	42.20	41.60	42.15	42.15	-0.12%	15,166
Nov 27, 2025	42.60	42.60	42.05	42.20	42.20	0.24%	11,161
Nov 26, 2025	41.30	42.70	41.30	42.10	42.10	1.94%	40,042
Nov 25, 2025	40.25	41.30	40.25	41.30	41.30	3.12%	18,245
Nov 24, 2025	39.50	40.20	39.50	40.05	40.05	1.65%	13,216
Nov 21, 2025	39.40	39.40	39.05	39.40	39.40	-0.25%	8,074
Nov 20, 2025	38.80	39.50	38.80	39.50	39.50	2.46%	14,234
Nov 19, 2025	38.60	38.60	38.30	38.55	38.55	-	12,133
Nov 18, 2025	38.55	39.40	38.35	38.55	38.55	-1.03%	12,301
Nov 17, 2025	38.30	38.95	38.30	38.95	38.95	0.26%	17,110
Nov 14, 2025	38.50	39.00	37.50	38.85	38.85	0.91%	31,373
Nov 13, 2025	38.90	38.90	38.35	38.50	38.50	0.39%	19,624
Nov 12, 2025	38.20	38.35	38.15	38.35	38.35	0.92%	12,872
Nov 11, 2025	37.75	38.00	37.55	38.00	38.00	-0.52%	30,492
Nov 10, 2025	39.30	39.30	37.50	38.20	38.20	-2.92%	77,832
Nov 7, 2025	38.75	39.40	38.75	39.35	39.35	0.25%	18,076
Nov 6, 2025	38.55	39.45	38.55	39.25	39.25	2.21%	40,020
Nov 5, 2025	38.50	38.55	38.00	38.40	38.40	-0.26%	21,480
Nov 4, 2025	38.75	39.50	37.60	38.50	38.50	-0.52%	52,222
Nov 3, 2025	39.70	39.80	38.00	38.70	38.70	-2.76%	83,246
Oct 31, 2025	40.35	40.35	39.50	39.80	39.80	-1.36%	55,584
Oct 30, 2025	40.00	40.50	39.80	40.35	40.35	0.12%	78,119
Oct 29, 2025	40.60	40.60	40.25	40.30	40.30	-0.49%	19,301
Oct 28, 2025	40.50	40.60	40.35	40.50	40.50	-1.10%	17,555
Oct 27, 2025	40.75	40.95	40.55	40.95	40.95	-0.49%	17,120
Oct 23, 2025	41.20	41.20	40.65	41.15	41.15	-0.12%	14,005
Oct 22, 2025	40.85	41.20	40.15	41.20	41.20	0.86%	21,408
Oct 21, 2025	40.80	40.85	40.50	40.85	40.85	0.12%	21,888