Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	38.75	39.10	38.45	39.00	39.00	0.52%	138,375
Jun 4, 2026	37.50	38.90	37.50	38.80	38.80	3.60%	197,946
Jun 3, 2026	37.00	37.50	36.50	37.45	37.45	1.22%	101,230
Jun 2, 2026	37.35	37.35	36.30	37.00	37.00	-1.33%	91,444
Jun 1, 2026	36.15	37.85	35.55	37.50	37.50	5.34%	229,661
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