Farglory Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.05	14.10	13.55	14.10	14.10	0.36%	237,042
Aug 27, 2026	14.05	14.20	13.55	14.05	14.05	1.81%	150,515
Aug 26, 2026	13.85	13.85	13.65	13.80	13.80	-	41,200
Aug 25, 2026	14.00	14.00	13.70	13.80	13.80	-1.43%	62,271
Aug 24, 2026	14.10	14.10	13.55	14.00	14.00	-0.36%	106,217
Aug 21, 2026	14.05	14.05	13.70	14.05	14.05	-	64,223
Aug 20, 2026	14.00	14.05	13.70	14.05	14.05	0.36%	97,748
Aug 19, 2026	14.00	14.10	13.55	14.00	14.00	-0.71%	51,822
Aug 18, 2026	13.65	14.10	13.65	14.10	14.10	-	42,998
Aug 17, 2026	14.00	14.10	13.50	14.10	14.10	0.71%	53,706
Aug 14, 2026	14.05	14.10	13.40	14.00	14.00	3.32%	68,659
Aug 13, 2026	14.00	14.00	13.50	13.55	13.55	-3.21%	10,829
Aug 12, 2026	14.00	14.00	13.50	14.00	14.00	0.72%	2,712
Aug 11, 2026	13.50	13.90	13.50	13.90	13.90	-1.07%	75,571
Aug 10, 2026	14.05	14.05	13.50	14.05	14.05	-	171
Aug 7, 2026	13.95	14.05	13.50	14.05	14.05	0.72%	10,372
Aug 6, 2026	13.60	14.00	13.50	13.95	13.95	2.57%	86,720
Aug 5, 2026	13.00	13.60	13.00	13.60	13.60	0.37%	49,700
Aug 4, 2026	13.55	13.55	13.40	13.55	13.55	-	403
Aug 3, 2026	14.00	14.00	13.40	13.55	13.55	-1.45%	50,112
Jul 31, 2026	13.55	13.85	13.35	13.75	13.75	1.10%	111,727
Jul 30, 2026	13.65	13.65	13.50	13.60	13.60	-0.37%	7,101
Jul 29, 2026	13.45	13.65	13.45	13.65	13.65	-	144,160
Jul 28, 2026	13.55	13.65	13.45	13.65	13.65	0.37%	55,200
Jul 27, 2026	14.20	14.20	13.30	13.60	13.60	-3.89%	128,534
Jul 24, 2026	13.95	14.20	13.80	14.15	14.15	0.71%	22,191
Jul 23, 2026	13.75	14.05	13.60	14.05	14.05	0.36%	52,981
Jul 22, 2026	13.55	14.00	13.50	14.00	14.00	3.70%	92,661
Jul 21, 2026	13.50	13.80	13.35	13.50	13.50	0.75%	133,555
Jul 20, 2026	13.20	13.50	13.20	13.40	13.40	-0.74%	37,321
Jul 17, 2026	13.30	13.55	13.15	13.50	13.50	-0.74%	92,902
Jul 16, 2026	13.55	13.60	13.40	13.60	13.60	-	22,572
Jul 15, 2026	13.55	13.70	13.30	13.60	13.60	0.37%	61,630
Jul 14, 2026	13.70	13.80	13.25	13.55	13.55	0.37%	93,213
Jul 13, 2026	13.80	13.80	13.40	13.50	13.50	-1.82%	58,201
Jul 9, 2026	13.40	13.75	13.35	13.75	13.75	-0.36%	123,937
Jul 8, 2026	13.80	13.80	13.50	13.80	13.80	2.22%	76,501
Jul 7, 2026	13.50	13.70	13.30	13.50	13.50	-3.23%	257,415
Jul 6, 2026	13.70	14.00	13.40	13.95	13.95	0.72%	241,777
Jul 3, 2026	13.30	13.85	13.15	13.85	13.85	2.21%	85,413
Jul 2, 2026	13.60	13.60	13.25	13.55	13.55	-	70,329
Jul 1, 2026	13.30	13.60	13.15	13.55	13.55	-	206,201
Jun 30, 2026	13.20	13.55	13.20	13.55	13.55	0.74%	60,647
Jun 29, 2026	13.45	13.60	13.20	13.45	13.45	0.37%	95,532
Jun 26, 2026	13.55	13.60	13.00	13.40	13.40	-3.94%	261,262
Jun 25, 2026	14.00	14.00	13.45	13.95	13.95	-	32,023
Jun 24, 2026	13.50	14.05	13.40	13.95	13.95	-1.41%	218,004
Jun 23, 2026	14.00	14.15	13.65	14.15	14.15	-	44,172
Jun 22, 2026	14.05	14.15	13.70	14.15	14.15	-	80,411
Jun 18, 2026	14.05	14.15	13.80	14.15	14.15	0.71%	25,903