Fu Burg Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.95	12.95	12.95	12.95	12.95	-0.38%	5,278
Sep 10, 2026	13.00	13.05	13.00	13.00	13.00	-	7,264
Sep 9, 2026	13.00	13.00	13.00	13.00	13.00	-0.38%	6,426
Sep 8, 2026	13.05	13.05	13.05	13.05	13.05	1.16%	3,799
Sep 7, 2026	13.25	13.25	12.90	12.90	12.90	-1.53%	33,941
Sep 3, 2026	13.10	13.10	13.10	13.10	13.10	0.38%	3,689
Sep 2, 2026	13.20	13.20	13.05	13.05	13.05	-0.76%	6,209
Sep 1, 2026	13.10	13.20	13.10	13.15	13.15	-0.75%	9,718
Aug 31, 2026	13.40	13.40	13.25	13.25	13.25	-0.38%	7,784
Aug 28, 2026	13.40	13.40	13.30	13.30	13.30	-1.12%	14,071
Aug 27, 2026	13.40	13.45	13.30	13.45	13.45	0.37%	6,383
Aug 26, 2026	13.30	13.45	13.30	13.40	13.40	0.75%	10,445
Aug 25, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	3,419
Aug 24, 2026	13.15	13.20	13.10	13.20	13.20	-	11,581
Aug 21, 2026	13.20	13.20	13.15	13.20	13.20	-0.38%	12,409
Aug 20, 2026	13.15	13.25	13.05	13.25	13.25	0.76%	28,756
Aug 19, 2026	13.25	13.25	13.05	13.15	13.15	-0.75%	17,591
Aug 18, 2026	13.25	13.30	13.25	13.25	13.25	0.38%	5,546
Aug 17, 2026	13.20	13.30	13.10	13.20	13.20	-1.49%	22,932
Aug 14, 2026	13.35	13.45	13.15	13.40	13.40	-0.37%	11,086
Aug 13, 2026	13.55	13.55	13.40	13.45	13.45	-0.37%	14,016
Aug 12, 2026	13.75	14.50	13.50	13.50	13.50	0.37%	137,729
Aug 11, 2026	13.55	14.00	13.40	13.45	13.45	1.51%	16,007
Aug 10, 2026	13.15	13.30	13.05	13.25	13.25	-0.38%	38,547
Aug 7, 2026	13.30	13.40	13.30	13.30	13.30	0.76%	9,034
Aug 6, 2026	13.10	13.20	13.10	13.20	13.20	0.76%	12,399
Aug 5, 2026	13.15	13.15	13.00	13.10	13.10	-0.38%	22,396
Aug 4, 2026	13.10	13.20	12.95	13.15	13.15	-0.38%	50,675
Aug 3, 2026	13.05	13.20	13.05	13.20	13.20	-	22,776
Jul 31, 2026	13.40	13.40	13.10	13.20	13.20	-0.38%	26,612
Jul 30, 2026	13.20	13.25	13.20	13.25	13.25	-0.38%	9,278
Jul 29, 2026	13.15	13.30	13.10	13.30	13.30	0.38%	27,333
Jul 28, 2026	13.65	13.65	13.20	13.25	13.25	-4.68%	32,999
Jul 27, 2026	13.90	13.90	13.90	13.90	13.90	1.46%	3,608
Jul 24, 2026	13.55	13.70	13.55	13.70	13.70	0.74%	5,807
Jul 23, 2026	13.70	13.95	13.60	13.60	13.60	-	16,084
Jul 22, 2026	13.75	13.85	13.55	13.60	13.60	-2.51%	25,862
Jul 21, 2026	13.90	13.95	13.65	13.95	13.95	0.36%	30,534
Jul 20, 2026	14.10	14.10	13.70	13.90	13.90	-0.36%	20,986
Jul 17, 2026	14.10	14.10	13.85	13.95	13.95	-3.13%	18,904
Jul 16, 2026	14.15	14.40	14.15	14.40	14.40	0.70%	17,949
Jul 14, 2026	14.40	14.40	14.10	14.30	14.30	-3.05%	23,432
Jul 13, 2026	14.90	15.00	14.70	14.75	14.75	-1.67%	35,537
Jul 9, 2026	15.00	15.90	14.60	15.00	15.00	3.45%	194,667
Jul 8, 2026	14.60	14.60	14.35	14.50	14.50	0.35%	24,750
Jul 7, 2026	14.40	14.65	14.40	14.45	14.45	-	33,008
Jul 6, 2026	14.50	14.50	14.30	14.45	14.45	-0.34%	17,507
Jul 3, 2026	13.80	14.50	13.80	14.50	14.50	3.94%	86,802
Jul 2, 2026	14.15	14.15	13.85	13.95	13.95	-0.36%	11,511
Jul 1, 2026	13.95	14.40	13.65	14.00	14.00	2.56%	82,957