Farglory Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.75	15.80	15.55	15.80	15.80	0.96%	18,276
Mar 5, 2026	15.65	15.75	15.45	15.65	15.65	0.32%	170,011
Mar 4, 2026	15.80	15.80	15.40	15.60	15.60	-0.95%	169,663
Mar 3, 2026	15.80	15.85	15.55	15.75	15.75	-0.63%	75,091
Mar 2, 2026	15.50	15.90	15.50	15.85	15.85	-0.31%	28,246
Feb 26, 2026	15.80	15.90	15.60	15.90	15.90	0.63%	181,257
Feb 25, 2026	15.85	15.85	15.50	15.80	15.80	-0.63%	205,075
Feb 24, 2026	15.90	15.95	15.55	15.90	15.90	-	53,572
Feb 23, 2026	15.85	15.90	15.65	15.90	15.90	0.32%	65,663
Feb 11, 2026	15.85	16.10	15.55	15.85	15.85	0.32%	134,642
Feb 10, 2026	16.00	16.00	15.40	15.80	15.80	-1.25%	51,240
Feb 9, 2026	15.95	16.15	15.50	16.00	16.00	0.31%	12,703
Feb 6, 2026	15.80	15.95	15.55	15.95	15.95	0.63%	101,753
Feb 5, 2026	15.80	15.85	15.55	15.85	15.85	-0.63%	70,433
Feb 4, 2026	15.60	15.95	15.50	15.95	15.95	0.31%	120,790
Feb 3, 2026	15.90	15.90	15.55	15.90	15.90	0.32%	97,214
Feb 2, 2026	15.95	16.00	15.60	15.85	15.85	-0.94%	50,774
Jan 30, 2026	16.05	16.05	15.75	16.00	16.00	-0.31%	141,717
Jan 29, 2026	15.90	16.05	15.75	16.05	16.05	0.94%	164,213
Jan 28, 2026	15.95	16.05	15.65	15.90	15.90	0.95%	195,117
Jan 27, 2026	16.00	16.05	15.70	15.75	15.75	-2.17%	81,707
Jan 26, 2026	16.00	16.10	15.30	16.10	16.10	0.63%	35,206
Jan 23, 2026	15.90	16.00	15.50	16.00	16.00	0.95%	61,097
Jan 22, 2026	15.80	15.90	15.65	15.85	15.85	0.32%	49,657
Jan 21, 2026	15.70	15.80	15.60	15.80	15.80	-1.25%	94,104
Jan 20, 2026	15.80	16.00	15.65	16.00	16.00	1.59%	121,782
Jan 19, 2026	15.85	15.85	15.60	15.75	15.75	-0.63%	106,671
Jan 16, 2026	15.80	15.95	15.55	15.85	15.85	-0.31%	90,667
Jan 15, 2026	15.75	15.90	15.60	15.90	15.90	0.32%	143,320
Jan 14, 2026	15.50	15.85	15.50	15.85	15.85	0.96%	104,051
Jan 13, 2026	15.75	15.75	15.55	15.70	15.70	-	9,883
Jan 12, 2026	15.75	15.80	15.25	15.70	15.70	-0.32%	37,985
Jan 9, 2026	15.95	15.95	15.25	15.75	15.75	0.32%	43,296
Jan 8, 2026	16.00	16.00	14.90	15.70	15.70	-1.57%	507,730
Jan 7, 2026	15.40	16.00	15.40	15.95	15.95	-	111,200
Jan 6, 2026	16.00	16.00	15.40	15.95	15.95	0.31%	40,143
Jan 5, 2026	16.20	16.20	15.40	15.90	15.90	-0.93%	87,613
Jan 2, 2026	15.70	16.15	15.65	16.05	16.05	1.58%	118,028
Dec 31, 2025	15.65	16.05	15.55	15.80	15.80	0.32%	61,028
Dec 30, 2025	15.75	16.05	15.60	15.75	15.75	-	196,633
Dec 29, 2025	15.70	15.90	15.70	15.75	15.75	-0.63%	30,148
Dec 26, 2025	15.95	15.95	15.65	15.85	15.85	-2.46%	78,850
Dec 24, 2025	15.85	16.25	15.75	16.25	16.25	2.52%	9,201
Dec 23, 2025	15.80	15.95	15.70	15.85	15.85	-0.31%	33,951
Dec 22, 2025	15.95	15.95	15.80	15.90	15.90	-0.31%	63,032
Dec 19, 2025	15.95	15.95	15.70	15.95	15.95	-	47,693
Dec 18, 2025	16.35	16.35	15.65	15.95	15.95	-2.45%	66,176
Dec 17, 2025	16.25	16.35	15.80	16.35	16.35	0.93%	42,930
Dec 16, 2025	16.00	16.20	15.70	16.20	16.20	1.89%	19,115
Dec 15, 2025	15.75	16.00	15.50	15.90	15.90	-0.31%	44,552