Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.55	35.60	35.10	35.60	35.60	-	78,421
May 28, 2026	35.75	35.75	35.50	35.60	35.60	-0.42%	137,500
May 27, 2026	36.60	37.00	35.50	35.75	35.75	-3.38%	181,527
May 26, 2026	37.15	37.35	35.95	37.00	37.00	-0.94%	267,399
May 25, 2026	38.25	38.25	37.20	37.35	37.35	-2.73%	90,150
May 22, 2026	38.40	38.45	38.00	38.40	38.40	-0.26%	45,333
May 21, 2026	38.80	38.80	38.30	38.50	38.50	0.26%	15,558
May 20, 2026	38.45	38.45	38.15	38.40	38.40	-	18,044
May 19, 2026	38.50	38.55	38.25	38.40	38.40	-0.90%	19,545
May 18, 2026	38.85	38.90	38.25	38.75	38.75	-0.26%	34,219
May 15, 2026	39.20	39.30	38.60	38.85	38.85	-0.51%	23,230
May 14, 2026	39.05	39.30	38.40	39.05	39.05	-0.13%	26,000
May 13, 2026	38.25	39.90	38.25	39.10	39.10	0.39%	23,384
May 12, 2026	39.45	40.00	38.85	38.95	38.95	-1.27%	82,748
May 11, 2026	38.50	39.50	38.50	39.45	39.45	5.91%	186,339
May 8, 2026	37.45	37.45	37.00	37.25	37.25	-0.53%	41,786
May 7, 2026	37.50	38.00	36.80	37.45	37.45	-0.93%	37,582
May 6, 2026	37.50	37.80	37.00	37.80	37.80	0.13%	24,883
May 5, 2026	39.00	39.00	37.50	37.75	37.75	-0.66%	70,010
May 4, 2026	37.25	38.40	37.25	38.00	38.00	0.40%	14,267
Apr 30, 2026	37.55	38.30	37.50	37.85	37.85	0.93%	29,060
Apr 29, 2026	37.10	37.80	37.05	37.50	37.50	-0.79%	39,437
Apr 28, 2026	38.00	38.00	37.70	37.80	37.80	-1.31%	44,538
Apr 27, 2026	38.60	38.60	38.10	38.30	38.30	-1.79%	24,550
Apr 24, 2026	38.45	39.35	38.45	39.00	39.00	1.43%	50,472
Apr 23, 2026	39.05	39.05	37.60	38.45	38.45	-2.41%	91,295
Apr 22, 2026	39.50	39.75	39.00	39.40	39.40	-1.01%	79,683
Apr 21, 2026	39.50	39.90	39.30	39.80	39.80	0.76%	33,302
Apr 20, 2026	39.70	39.75	39.20	39.50	39.50	-0.63%	121,084
Apr 17, 2026	40.65	40.95	39.40	39.75	39.75	-2.21%	129,096
Apr 16, 2026	41.00	41.00	40.30	40.65	40.65	-	38,445
Apr 15, 2026	40.65	41.05	40.30	40.65	40.65	0.12%	25,858
Apr 14, 2026	41.15	41.50	40.50	40.60	40.60	-1.69%	48,995
Apr 13, 2026	42.00	42.00	41.00	41.30	41.30	-1.67%	47,995
Apr 10, 2026	41.55	42.00	41.30	42.00	42.00	2.94%	158,472
Apr 9, 2026	41.35	41.35	40.55	40.80	40.80	-1.33%	53,692
Apr 8, 2026	40.70	41.65	40.70	41.35	41.35	2.10%	14,051
Apr 7, 2026	40.60	40.65	40.35	40.50	40.50	-0.25%	24,110
Apr 2, 2026	41.00	41.00	40.40	40.60	40.60	-0.98%	11,373
Apr 1, 2026	40.40	41.00	40.40	41.00	41.00	1.11%	32,510
Mar 31, 2026	40.10	40.55	40.00	40.55	40.55	-0.12%	18,000
Mar 30, 2026	40.70	40.70	40.35	40.60	40.60	-1.22%	17,284
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