Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	46.15	46.95	45.20	46.30	46.30	0.33%	93,909
Jan 5, 2026	47.80	47.80	46.05	46.15	46.15	-5.04%	75,813
Jan 2, 2026	48.60	48.70	48.20	48.60	48.60	0.73%	20,327
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