Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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