Farglory Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	14.10	14.15	13.75	14.05	14.05	-0.35%	117,542
Jun 16, 2026	14.15	14.15	13.90	14.10	14.10	-0.35%	32,323
Jun 15, 2026	13.90	14.15	13.60	14.15	14.15	1.80%	117,578
Jun 12, 2026	13.80	13.90	13.65	13.90	13.90	1.09%	57,871
Jun 11, 2026	13.75	13.75	13.55	13.75	13.75	0.73%	8,152
Jun 10, 2026	14.20	14.20	13.30	13.65	13.65	-4.55%	140,985
Jun 9, 2026	13.55	14.30	13.45	14.30	14.30	6.32%	125,880
Jun 8, 2026	13.50	13.55	13.00	13.45	13.45	-2.18%	241,138
Jun 5, 2026	13.75	13.85	13.25	13.75	13.75	-	44,669
Jun 4, 2026	13.65	13.75	13.25	13.75	13.75	0.73%	230,371
Jun 3, 2026	13.45	13.85	13.20	13.65	13.65	-1.44%	219,433
Jun 2, 2026	13.65	13.90	13.45	13.85	13.85	1.47%	40,133
Jun 1, 2026	13.50	13.70	13.30	13.65	13.65	-0.36%	438,675
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