Fu Burg Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	13.55	13.65	13.25	13.65	13.65	0.74%	50,456
Jun 29, 2026	13.55	13.55	13.55	13.55	13.55	-	11,708
Jun 26, 2026	13.65	13.65	13.50	13.55	13.55	-1.09%	20,962
Jun 25, 2026	13.90	13.90	13.60	13.70	13.70	-1.08%	32,004
Jun 24, 2026	13.65	13.90	13.65	13.85	13.85	1.47%	16,300
Jun 23, 2026	13.75	13.75	13.60	13.65	13.65	-0.73%	39,947
Jun 22, 2026	14.05	14.05	13.75	13.75	13.75	-1.79%	78,060
Jun 18, 2026	14.15	14.15	13.90	14.00	14.00	0.72%	33,700
Jun 17, 2026	14.00	14.00	13.90	13.90	13.90	-0.71%	32,899
Jun 16, 2026	14.05	14.05	14.00	14.00	14.00	-0.36%	9,897
Jun 15, 2026	14.10	14.30	13.95	14.05	14.05	-0.71%	49,290
Jun 12, 2026	13.95	14.40	13.95	14.15	14.15	-1.05%	44,615
Jun 11, 2026	14.15	14.35	13.90	14.30	14.30	-	23,274
Jun 10, 2026	14.50	14.50	14.30	14.30	14.30	-2.39%	23,176
Jun 9, 2026	14.70	14.70	14.55	14.65	14.65	0.34%	14,251
Jun 8, 2026	13.75	14.65	13.50	14.60	14.60	-2.34%	79,674