Fu Burg Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	50,111
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
Jun 5, 2026	14.65	15.00	14.65	14.95	14.95	2.05%	21,239
Jun 4, 2026	14.75	14.75	14.45	14.65	14.65	-0.68%	36,423
Jun 3, 2026	14.20	15.00	14.10	14.75	14.75	-1.01%	227,946
Jun 2, 2026	13.80	14.90	13.80	14.90	14.90	9.96%	168,315
Jun 1, 2026	13.75	13.75	13.50	13.55	13.55	-0.37%	53,054
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