Fu Burg Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.50	13.60	13.45	13.60	13.60	0.37%	60,848
May 28, 2026	13.75	13.75	13.45	13.55	13.55	-1.45%	107,571
May 27, 2026	13.80	13.80	13.70	13.75	13.75	-0.72%	35,985
May 26, 2026	14.00	14.00	13.80	13.85	13.85	-1.77%	49,484
May 25, 2026	14.20	14.30	13.85	14.10	14.10	-0.70%	113,672
May 22, 2026	14.30	14.30	14.10	14.20	14.20	-0.70%	37,145
May 21, 2026	14.35	14.35	13.85	14.30	14.30	-1.72%	127,347
May 20, 2026	14.55	14.55	14.50	14.55	14.55	-0.34%	23,307
May 19, 2026	14.85	14.85	14.55	14.60	14.60	-0.68%	17,540
May 18, 2026	14.25	14.70	14.20	14.70	14.70	2.80%	56,502
May 15, 2026	14.35	14.40	14.30	14.30	14.30	-1.38%	17,664
May 14, 2026	14.75	14.75	14.40	14.50	14.50	-1.69%	42,242
May 13, 2026	15.05	15.05	14.30	14.75	14.75	2.43%	40,521
May 12, 2026	14.35	14.45	14.35	14.40	14.40	0.35%	15,821
May 11, 2026	14.50	14.55	14.30	14.35	14.35	-1.71%	45,016
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