Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	47.50	47.50	46.75	47.20	47.20	-0.63%	58,942
Aug 17, 2026	46.60	47.50	46.05	47.50	47.50	3.49%	154,405
Aug 14, 2026	46.60	46.95	45.90	45.90	45.90	-1.50%	129,973
Aug 13, 2026	46.00	46.75	45.75	46.60	46.60	1.75%	133,460
Aug 12, 2026	44.90	45.85	44.90	45.80	45.80	1.89%	107,294
Aug 11, 2026	45.20	45.30	44.20	44.95	44.95	-0.55%	101,120
Aug 10, 2026	47.60	48.50	45.00	45.20	45.20	-5.04%	447,677
Aug 7, 2026	45.25	48.60	45.25	47.60	47.60	5.78%	642,707
Aug 6, 2026	45.25	45.45	44.50	45.00	45.00	-0.88%	217,538
Aug 5, 2026	43.55	45.90	43.15	45.40	45.40	4.25%	183,139
Aug 4, 2026	43.55	44.00	43.00	43.55	43.55	-1.69%	131,735
Aug 3, 2026	42.60	44.40	41.90	44.30	44.30	4.48%	153,303
Jul 31, 2026	40.85	43.15	40.70	42.40	42.40	3.92%	285,127
Jul 30, 2026	41.45	41.45	40.45	40.80	40.80	-1.69%	121,701
Jul 29, 2026	41.20	41.60	40.35	41.50	41.50	-	312,050
Jul 28, 2026	41.00	41.95	40.00	41.50	41.50	-	299,200
Jul 27, 2026	40.60	41.50	40.60	41.50	41.50	0.48%	29,100
Jul 24, 2026	41.30	41.50	40.40	41.30	41.30	0.49%	51,042
Jul 23, 2026	41.10	41.35	40.35	41.10	41.10	0.37%	89,067
Jul 22, 2026	41.00	41.20	40.00	40.95	40.95	0.24%	101,454
Jul 21, 2026	40.40	40.90	40.10	40.85	40.85	1.87%	57,000
Jul 20, 2026	39.85	40.10	39.25	40.10	40.10	0.63%	51,583
Jul 17, 2026	40.60	40.70	39.55	39.85	39.85	-1.24%	122,029
Jul 16, 2026	39.75	40.70	39.75	40.35	40.35	1.51%	59,420
Jul 15, 2026	40.15	40.20	39.75	39.75	39.75	-2.21%	105,597
Jul 14, 2026	40.80	40.80	39.70	40.65	40.65	-0.49%	109,493
Jul 13, 2026	41.50	41.65	40.40	40.85	40.85	-1.21%	71,116
Jul 9, 2026	41.60	41.60	40.90	41.35	41.35	-1.31%	92,011
Jul 8, 2026	41.50	41.90	41.05	41.90	41.90	-0.36%	61,170
Jul 7, 2026	42.05	42.40	41.55	42.05	42.05	-0.24%	163,355
Jul 6, 2026	41.50	42.40	41.35	42.15	42.15	2.06%	111,312
Jul 3, 2026	40.80	41.45	40.80	41.30	41.30	1.23%	105,516
Jul 2, 2026	40.75	41.00	40.65	40.80	40.80	-	67,124
Jul 1, 2026	40.90	40.95	40.30	40.80	40.80	-0.49%	52,171
Jun 30, 2026	41.00	41.30	40.60	41.00	41.00	-1.44%	47,287
Jun 29, 2026	41.65	41.90	40.60	41.60	41.60	-0.24%	57,518
Jun 26, 2026	41.35	41.70	40.30	41.70	41.70	0.85%	109,972
Jun 25, 2026	40.80	41.55	40.75	41.35	41.35	1.35%	81,126
Jun 24, 2026	40.50	40.80	39.70	40.80	40.80	0.74%	78,544
Jun 23, 2026	40.45	40.70	39.50	40.50	40.50	1.38%	139,992
Jun 22, 2026	41.60	41.65	39.50	39.95	39.95	-6.00%	243,509
Jun 18, 2026	42.00	42.55	41.60	42.50	42.50	2.29%	142,665
Jun 17, 2026	41.40	42.00	41.05	41.55	41.55	1.34%	88,954
Jun 16, 2026	39.90	41.00	39.85	41.00	41.00	2.76%	206,053
Jun 15, 2026	39.45	40.00	38.95	39.90	39.90	2.31%	140,630
Jun 12, 2026	38.30	39.40	38.30	39.00	39.00	1.83%	60,134
Jun 11, 2026	40.20	40.20	38.00	38.30	38.30	-2.54%	201,467
Jun 10, 2026	38.00	39.90	37.45	39.30	39.30	3.42%	409,711
Jun 9, 2026	37.40	38.15	37.25	38.00	38.00	0.53%	74,253
Jun 8, 2026	37.40	37.90	37.05	37.80	37.80	-3.08%	191,140