Full Truck Alliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	10.24	10.78	10.22	10.57	10.57	-1.40%	13,264,958
Jan 7, 2026	11.51	11.58	10.47	10.72	10.72	-7.59%	15,728,741
Jan 6, 2026	11.63	11.68	11.31	11.60	11.60	0.69%	10,961,241
Jan 5, 2026	11.20	11.64	10.91	11.52	11.52	2.40%	7,722,441
Jan 2, 2026	11.01	11.34	10.92	11.25	11.25	4.85%	8,589,119
Dec 31, 2025	10.84	10.98	10.68	10.73	10.73	-1.83%	3,507,703
Dec 30, 2025	11.05	11.16	10.91	10.93	10.93	-0.46%	5,646,283
Dec 29, 2025	11.00	11.03	10.82	10.98	10.98	-1.70%	4,457,940
Dec 26, 2025	11.11	11.21	11.01	11.17	11.17	0.63%	2,499,263
Dec 24, 2025	11.10	11.17	11.04	11.10	11.10	-0.98%	1,739,378
Dec 23, 2025	11.15	11.23	11.06	11.21	11.21	0.27%	1,915,572
Dec 22, 2025	11.26	11.26	11.10	11.18	11.18	0.72%	4,252,751
Dec 19, 2025	11.33	11.41	11.10	11.10	11.10	-2.03%	7,239,879
Dec 18, 2025	11.30	11.53	11.26	11.33	11.33	0.53%	4,504,289
Dec 17, 2025	11.15	11.47	11.15	11.27	11.27	-0.53%	6,159,728
Dec 16, 2025	11.20	11.36	11.11	11.33	11.33	1.43%	4,819,299
Dec 15, 2025	11.61	11.70	11.15	11.17	11.17	-5.02%	6,281,795
Dec 12, 2025	11.84	12.11	11.70	11.76	11.76	-0.51%	12,851,765
Dec 11, 2025	11.50	11.87	11.49	11.82	11.82	2.43%	9,109,079
Dec 10, 2025	11.46	11.56	11.34	11.54	11.54	0.61%	3,944,030
Dec 9, 2025	11.49	11.57	11.39	11.47	11.47	-1.63%	6,782,180
Dec 8, 2025	11.49	11.68	11.39	11.66	11.66	1.22%	4,884,870
Dec 5, 2025	11.40	11.56	11.32	11.52	11.52	2.22%	7,059,699
Dec 4, 2025	11.34	11.36	11.24	11.27	11.27	-0.44%	2,848,421
Dec 3, 2025	11.29	11.36	11.25	11.32	11.32	0.18%	4,737,928
Dec 2, 2025	11.30	11.41	11.19	11.30	11.30	-0.18%	4,174,282
Dec 1, 2025	11.34	11.44	11.25	11.32	11.32	-0.26%	8,074,326
Nov 28, 2025	11.27	11.42	11.10	11.35	11.35	1.52%	6,918,826
Nov 26, 2025	11.03	11.31	11.03	11.18	11.18	1.91%	7,491,686
Nov 25, 2025	10.76	10.98	10.67	10.97	10.97	2.05%	10,671,398
Nov 24, 2025	10.46	10.78	10.43	10.75	10.75	3.66%	13,300,669
Nov 21, 2025	10.35	10.66	10.31	10.37	10.37	1.57%	6,265,349
Nov 20, 2025	11.07	11.07	10.20	10.21	10.21	-7.43%	10,162,338
Nov 19, 2025	10.87	11.09	10.70	11.03	11.03	0.73%	6,825,299
Nov 18, 2025	10.81	11.02	10.53	10.95	10.95	0.92%	8,529,313
Nov 17, 2025	10.99	11.56	10.70	10.85	10.85	-11.93%	20,927,865
Nov 14, 2025	12.29	12.51	12.21	12.32	12.32	-1.91%	4,437,787
Nov 13, 2025	12.63	13.09	12.50	12.56	12.56	-0.71%	5,451,876
Nov 12, 2025	12.60	12.71	12.49	12.65	12.65	0.16%	3,399,805
Nov 11, 2025	12.74	12.80	12.49	12.63	12.63	-0.39%	3,156,456
Nov 10, 2025	12.55	12.74	12.43	12.68	12.68	2.59%	2,879,784
Nov 7, 2025	12.32	12.40	12.13	12.36	12.36	-0.88%	3,668,372
Nov 6, 2025	12.81	12.88	12.43	12.47	12.47	-1.34%	2,552,757
Nov 5, 2025	12.65	12.70	12.53	12.64	12.64	0.40%	3,876,511
Nov 4, 2025	12.72	12.79	12.51	12.59	12.59	-3.75%	4,899,198
Nov 3, 2025	13.11	13.14	12.91	13.08	13.08	0.62%	4,198,234
Oct 31, 2025	12.60	13.03	12.52	13.00	13.00	2.93%	5,261,667
Oct 30, 2025	12.59	12.68	12.40	12.63	12.63	-0.71%	4,166,197
Oct 29, 2025	13.16	13.21	12.71	12.72	12.72	-2.75%	6,672,047
Oct 28, 2025	13.07	13.33	12.91	13.08	13.08	-1.65%	11,451,770