Farglory Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.55	13.70	13.40	13.70	13.70	0.37%	140,298
May 28, 2026	13.55	13.85	13.45	13.65	13.65	-0.73%	122,506
May 27, 2026	13.90	13.90	13.55	13.75	13.75	-0.72%	135,945
May 26, 2026	13.60	14.10	13.45	13.85	13.85	-	240,340
May 25, 2026	14.10	14.45	13.15	13.85	13.85	-3.82%	555,221
May 22, 2026	14.55	14.60	13.90	14.40	14.40	-1.03%	247,687
May 21, 2026	14.55	14.55	14.45	14.55	14.55	-0.68%	31,424
May 20, 2026	14.60	14.65	14.45	14.65	14.65	0.69%	74,116
May 19, 2026	14.50	14.70	14.25	14.55	14.55	-0.68%	175,704
May 18, 2026	14.30	14.70	14.25	14.65	14.65	2.45%	43,026
May 15, 2026	14.25	14.55	14.25	14.30	14.30	-2.05%	62,242
May 14, 2026	14.70	14.70	14.05	14.60	14.60	1.04%	125,056
May 13, 2026	14.40	14.45	14.15	14.45	14.45	-0.34%	210,938
May 12, 2026	14.65	15.15	14.35	14.50	14.50	-3.01%	226,195
May 11, 2026	15.10	15.15	14.65	14.95	14.95	-0.99%	167,269
May 8, 2026	15.05	15.10	14.60	15.10	15.10	1.68%	48,799
May 7, 2026	15.05	15.05	14.50	14.85	14.85	-1.00%	206,311
May 6, 2026	15.10	15.15	14.75	15.00	15.00	-1.64%	227,675
May 5, 2026	15.10	15.40	14.95	15.25	15.25	-0.33%	270,052
May 4, 2026	15.45	15.80	15.15	15.30	15.30	-0.97%	306,899
Apr 30, 2026	15.55	15.90	15.20	15.45	15.45	-2.52%	746,934
Apr 29, 2026	15.50	15.85	15.35	15.85	15.85	-	183,282
Apr 28, 2026	15.45	16.00	15.35	15.85	15.85	-0.63%	105,861
Apr 27, 2026	15.40	16.00	15.40	15.95	15.95	2.57%	78,763
Apr 24, 2026	15.40	16.05	15.40	15.55	15.55	-0.32%	135,397
Apr 23, 2026	15.80	16.10	15.35	15.60	15.60	-1.27%	137,164
Apr 22, 2026	15.65	15.85	15.35	15.80	15.80	0.32%	200,305
Apr 21, 2026	15.60	15.75	15.55	15.75	15.75	1.29%	132,488
Apr 20, 2026	15.55	15.80	15.50	15.55	15.55	-1.27%	170,714
Apr 17, 2026	15.90	15.90	15.55	15.75	15.75	-0.63%	117,461
Apr 16, 2026	15.55	15.90	15.50	15.85	15.85	-	92,855
Apr 15, 2026	15.85	15.95	15.55	15.85	15.85	-0.31%	178,273
Apr 14, 2026	15.95	16.00	15.35	15.90	15.90	0.32%	124,181
Apr 13, 2026	15.95	15.95	15.35	15.85	15.85	-0.63%	92,679
Apr 10, 2026	16.00	16.10	15.45	15.95	15.95	-0.62%	79,786
Apr 9, 2026	16.00	16.05	15.50	16.05	16.05	0.63%	122,134
Apr 8, 2026	15.75	16.00	15.50	15.95	15.95	0.95%	58,726
Apr 7, 2026	15.95	16.00	15.45	15.80	15.80	-0.63%	170,704
Apr 2, 2026	15.55	15.95	15.55	15.90	15.90	-0.31%	127,697
Apr 1, 2026	15.90	15.95	15.50	15.95	15.95	1.27%	65,133
Mar 31, 2026	15.85	15.85	15.50	15.75	15.75	-0.63%	197,642
Mar 30, 2026	15.65	15.85	15.50	15.85	15.85	-0.31%	247,901
Mar 27, 2026	15.65	16.00	15.50	15.90	15.90	0.32%	68,730
Mar 26, 2026	16.00	16.00	15.45	15.85	15.85	-0.63%	82,806
Mar 25, 2026	16.00	16.00	15.50	15.95	15.95	-	172,376
Mar 24, 2026	15.95	15.95	15.60	15.95	15.95	-	101,806
Mar 23, 2026	15.95	15.95	15.50	15.95	15.95	-	109,404
Mar 20, 2026	15.70	15.95	15.60	15.95	15.95	0.31%	61,437
Mar 19, 2026	15.80	15.90	15.75	15.90	15.90	0.32%	85,722
Mar 18, 2026	15.65	15.85	15.65	15.85	15.85	-	68,391