Fu Yu Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.00	39.15	38.55	38.85	38.85	-3.24%	82,551
Nov 5, 2026	40.20	40.55	39.65	40.15	40.15	0.25%	39,444
Nov 4, 2026	40.10	40.35	39.35	40.05	40.05	-0.74%	140,488
Nov 3, 2026	40.85	40.85	40.00	40.35	40.35	-1.10%	48,219
Nov 2, 2026	40.80	40.90	40.15	40.80	40.80	-0.37%	28,232
Oct 30, 2026	41.45	42.00	40.75	40.95	40.95	-1.44%	53,001
Oct 29, 2026	41.30	42.45	41.00	41.55	41.55	0.61%	30,988
Oct 28, 2026	41.50	41.50	41.30	41.30	41.30	-0.24%	3,886
Oct 27, 2026	41.35	41.50	41.20	41.40	41.40	0.24%	13,857
Oct 22, 2026	41.35	41.45	40.75	41.30	41.30	-0.60%	27,565
Oct 21, 2026	41.65	41.80	41.40	41.55	41.55	-0.84%	18,302
Oct 20, 2026	41.55	42.10	41.55	41.90	41.90	-	22,656
Oct 19, 2026	41.85	41.90	41.40	41.90	41.90	-0.83%	32,175
Oct 16, 2026	42.85	42.85	41.95	42.25	42.25	0.96%	7,064
Oct 15, 2026	41.80	42.45	41.60	41.85	41.85	-1.06%	40,073
Oct 14, 2026	42.15	42.45	41.95	42.30	42.30	0.24%	21,521
Oct 13, 2026	42.10	42.30	41.80	42.20	42.20	0.12%	67,753
Oct 12, 2026	42.45	42.45	41.85	42.15	42.15	-1.63%	67,200
Oct 8, 2026	42.85	43.20	42.65	42.85	42.85	-0.35%	34,334
Oct 7, 2026	42.85	43.45	42.85	43.00	43.00	0.35%	41,652
Oct 6, 2026	43.45	43.45	42.85	42.85	42.85	0.12%	27,246
Oct 5, 2026	44.50	45.20	42.00	42.80	42.80	-3.82%	186,943
Oct 2, 2026	44.50	45.15	44.15	44.50	44.50	-1.22%	100,810
Oct 1, 2026	44.90	45.95	44.65	45.05	45.05	0.11%	17,852
Sep 30, 2026	45.25	45.25	44.75	45.00	45.00	-0.55%	25,144
Sep 29, 2026	45.65	45.65	44.95	45.25	45.25	-	14,842
Sep 24, 2026	44.70	45.75	44.70	45.25	45.25	1.12%	28,864
Sep 23, 2026	45.20	45.20	44.60	44.75	44.75	-1.54%	37,791
Sep 22, 2026	45.35	45.60	44.85	45.45	45.45	-0.66%	34,804
Sep 21, 2026	45.50	45.90	45.05	45.75	45.75	0.55%	28,424
Sep 18, 2026	47.00	47.00	44.55	45.50	45.50	3.64%	182,176
Sep 17, 2026	43.70	43.90	43.70	43.90	43.90	0.46%	11,658
Sep 16, 2026	43.55	43.95	43.45	43.70	43.70	-0.46%	20,530
Sep 15, 2026	43.85	44.20	43.10	43.90	43.90	-0.34%	53,269
Sep 14, 2026	43.80	44.45	43.75	44.05	44.05	1.50%	80,236
Sep 11, 2026	43.90	44.15	43.30	43.40	43.40	-1.48%	77,982
Sep 10, 2026	44.10	44.50	43.85	44.05	44.05	0.46%	62,446
Sep 9, 2026	45.00	45.75	43.85	43.85	43.85	-2.56%	191,900
Sep 8, 2026	45.20	45.65	44.95	45.00	45.00	-	126,213
Sep 7, 2026	46.80	46.80	45.00	45.00	45.00	-4.66%	196,931
Sep 4, 2026	47.25	47.55	46.90	47.20	47.20	-0.11%	27,632
Sep 3, 2026	47.75	47.75	46.90	47.25	47.25	-0.53%	53,361
Sep 2, 2026	47.75	47.80	47.00	47.50	47.50	-0.63%	49,961
Sep 1, 2026	46.75	47.90	46.75	47.80	47.80	1.27%	61,861
Aug 31, 2026	46.75	47.25	46.40	47.20	47.20	-0.11%	80,809
Aug 28, 2026	46.65	47.60	46.60	47.25	47.25	1.18%	35,465
Aug 27, 2026	47.50	47.90	46.35	46.70	46.70	-1.68%	140,530
Aug 26, 2026	46.30	47.50	46.30	47.50	47.50	2.59%	71,252
Aug 25, 2026	47.85	47.85	46.00	46.30	46.30	-1.93%	155,111
Aug 24, 2026	47.80	49.00	47.50	48.70	47.21	2.10%	188,725