Fu Burg Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.45	14.65	14.45	14.60	14.60	0.69%	17,537
May 7, 2026	14.75	14.75	14.40	14.50	14.50	-0.68%	112,440
May 6, 2026	14.80	14.85	14.60	14.60	14.60	-2.01%	111,013
May 5, 2026	14.80	14.95	14.80	14.90	14.90	0.68%	20,052
May 4, 2026	15.00	15.00	14.75	14.80	14.80	-1.99%	90,571
Apr 30, 2026	15.00	15.25	14.80	15.10	15.10	0.67%	83,594
Apr 29, 2026	15.10	15.10	14.95	15.00	15.00	-0.66%	28,995
Apr 28, 2026	15.05	15.15	15.00	15.10	15.10	0.33%	22,720
Apr 27, 2026	15.00	15.15	14.95	15.05	15.05	-0.33%	92,769
Apr 24, 2026	15.35	15.35	15.10	15.10	15.10	-1.63%	35,937
Apr 23, 2026	15.25	15.50	15.05	15.35	15.35	0.66%	94,729
Apr 22, 2026	15.45	15.45	15.25	15.25	15.25	-0.65%	47,589
Apr 21, 2026	15.45	15.45	15.30	15.35	15.35	-0.65%	40,288
Apr 20, 2026	15.50	15.60	15.40	15.45	15.45	-0.64%	43,328
Apr 17, 2026	15.60	15.60	15.45	15.55	15.55	-0.32%	42,785
Apr 16, 2026	15.60	15.60	15.50	15.60	15.60	0.32%	31,479
Apr 15, 2026	15.50	15.65	15.50	15.55	15.55	-0.32%	17,393
Apr 14, 2026	15.60	15.60	15.50	15.60	15.60	-	20,381
Apr 13, 2026	15.65	15.70	15.60	15.60	15.60	-0.95%	39,921
Apr 10, 2026	15.90	15.90	15.70	15.75	15.75	-0.94%	30,125
Apr 9, 2026	15.80	15.90	15.80	15.90	15.90	-	14,234
Apr 8, 2026	16.25	16.25	15.85	15.90	15.90	-2.15%	56,930
Apr 7, 2026	16.25	16.25	16.25	16.25	16.25	-	5,060
Apr 2, 2026	16.30	16.30	16.25	16.25	16.25	-0.61%	8,682
Apr 1, 2026	16.40	16.45	16.30	16.35	16.35	-0.91%	24,404
Mar 31, 2026	16.75	16.75	16.35	16.50	16.50	0.61%	35,422
Mar 30, 2026	16.20	16.85	16.20	16.40	16.40	2.18%	159,034
Mar 27, 2026	15.80	16.05	15.50	16.05	16.05	1.58%	22,774
Mar 26, 2026	15.80	15.80	15.80	15.80	15.80	-	9,175
Mar 25, 2026	15.65	15.85	15.65	15.80	15.80	0.96%	8,506
Mar 24, 2026	15.75	15.75	15.60	15.65	15.65	0.64%	15,418
Mar 23, 2026	15.70	15.85	15.40	15.55	15.55	-0.96%	43,875
Mar 20, 2026	15.90	15.90	15.70	15.70	15.70	-1.57%	61,031
Mar 19, 2026	16.20	16.20	15.90	15.95	15.95	-	15,873
Mar 18, 2026	16.20	16.20	15.90	15.95	15.95	0.63%	14,299
Mar 17, 2026	15.85	15.85	15.80	15.85	15.85	-	25,191
Mar 16, 2026	15.95	15.95	15.80	15.85	15.85	-0.63%	48,087
Mar 13, 2026	16.10	16.20	15.95	15.95	15.95	-2.15%	44,831
Mar 12, 2026	16.45	16.45	16.30	16.30	16.30	-1.51%	24,793
Mar 11, 2026	16.30	16.60	16.25	16.55	16.55	1.53%	47,077
Mar 10, 2026	16.05	16.45	15.40	16.30	16.30	1.88%	85,730
Mar 9, 2026	16.20	16.20	16.00	16.00	16.00	-2.14%	31,928
Mar 6, 2026	16.20	16.35	16.20	16.35	16.35	-0.30%	17,441
Mar 5, 2026	16.40	16.50	16.25	16.40	16.40	1.86%	41,087
Mar 4, 2026	16.00	16.40	15.90	16.10	16.10	-	73,253
Mar 3, 2026	16.25	16.30	16.00	16.10	16.10	-1.23%	68,814
Mar 2, 2026	16.45	16.50	16.00	16.30	16.30	-1.81%	74,485
Feb 26, 2026	16.55	16.75	16.55	16.60	16.60	-0.60%	22,803
Feb 25, 2026	16.50	16.85	16.40	16.70	16.70	1.83%	42,562
Feb 24, 2026	16.45	16.50	16.40	16.40	16.40	-0.61%	35,381