Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuling Global Ord Sh (NQ: FORK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.005 4.250 3.900 4.150 141,695 +0.15(+3.75%)
Oct 30, 2017 4.150 4.155 4.000 4.000 92,070 -0.20(-4.76%)
Oct 27, 2017 4.200 4.250 4.150 4.200 3,919 +0.00(+0.00%)
Oct 26, 2017 4.100 4.400 4.100 4.200 29,092 +0.10(+2.44%)
Oct 25, 2017 4.250 4.600 4.050 4.100 122,991 -0.30(-6.82%)
Oct 24, 2017 4.500 4.700 4.091 4.400 130,697 -0.15(-3.30%)
Oct 23, 2017 4.000 4.600 3.950 4.550 128,766 +0.50(+12.35%)
Oct 20, 2017 4.000 4.100 4.000 4.050 1,997 +0.05(+1.25%)
Oct 19, 2017 4.100 4.100 3.950 4.000 31,783 -0.10(-2.44%)
Oct 18, 2017 4.050 4.150 3.900 4.100 62,204 +0.05(+1.23%)
Oct 17, 2017 4.100 4.150 3.950 4.050 29,260 -0.10(-2.41%)
Oct 16, 2017 4.150 4.200 4.050 4.150 17,726 +0.00(+0.00%)
Oct 13, 2017 4.200 4.300 4.050 4.150 28,915 -0.05(-1.19%)
Oct 12, 2017 4.050 4.450 3.900 4.200 71,097 +0.10(+2.44%)
Oct 11, 2017 4.000 4.400 3.750 4.100 139,022 +0.12(+3.14%)
Oct 10, 2017 3.900 4.000 3.550 3.975 198,274 +0.02(+0.63%)
Oct 09, 2017 3.800 4.200 3.750 3.950 70,750 +0.12(+3.27%)
Oct 06, 2017 4.200 4.200 3.750 3.825 135,394 -0.38(-8.93%)
Oct 05, 2017 3.950 4.200 3.900 4.200 20,281 +0.20(+5.00%)
Oct 04, 2017 4.150 4.250 3.900 4.000 102,661 +0.00(+0.00%)
Oct 03, 2017 4.750 4.750 3.900 4.000 259,914 -0.70(-14.89%)
Oct 02, 2017 5.950 6.000 4.660 4.700 663,749 -1.15(-19.66%)
Sep 29, 2017 5.750 6.000 5.650 5.850 666,555 +0.05(+0.86%)
Sep 28, 2017 5.550 5.800 5.350 5.800 161,073 +0.20(+3.57%)
Sep 27, 2017 5.100 5.600 5.000 5.600 333,558 +0.35(+6.67%)
Sep 26, 2017 5.000 5.300 4.900 5.250 142,298 +0.25(+5.00%)
Sep 25, 2017 4.500 5.150 4.500 5.000 177,801 +0.45(+9.89%)
Sep 22, 2017 4.550 4.625 4.300 4.550 71,849 +0.00(+0.00%)
Sep 21, 2017 4.150 4.550 4.100 4.550 177,286 +0.30(+7.06%)
Sep 20, 2017 4.250 4.250 3.822 4.250 61,559 +0.00(+0.00%)
Sep 19, 2017 4.150 4.250 3.950 4.250 498,573 +0.05(+1.19%)
Sep 18, 2017 4.150 4.300 3.900 4.200 481,165 +0.15(+3.70%)
Sep 15, 2017 4.350 4.400 4.050 4.050 879,010 -0.40(-8.99%)
Sep 14, 2017 4.000 4.800 4.000 4.450 435,344 +0.45(+11.25%)
Sep 13, 2017 3.750 4.100 3.600 4.000 359,753 +0.10(+2.56%)
Sep 12, 2017 3.800 3.950 3.500 3.900 203,654 -0.05(-1.27%)
Sep 11, 2017 3.700 3.950 3.400 3.950 58,919 +0.35(+9.72%)
Sep 08, 2017 3.500 3.600 3.300 3.600 59,211 +0.25(+7.46%)
Sep 07, 2017 3.550 3.600 3.300 3.350 11,017 -0.20(-5.63%)
Sep 06, 2017 3.700 3.700 3.405 3.550 1,172 +0.05(+1.43%)
Sep 05, 2017 3.200 3.600 3.200 3.500 87,739 +0.35(+11.11%)
Sep 01, 2017 3.200 3.200 3.150 10,090 -0.05(-1.56%)
Aug 31, 2017 3.150 3.250 3.150 3.200 6,880 -0.05(-1.54%)
Aug 30, 2017 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Aug 29, 2017 3.150 3.250 3.150 3.250 500 -0.05(-1.52%)
Aug 28, 2017 3.300 3.300 3.300 3.300 300 +0.01(+0.30%)
Aug 25, 2017 3.300 3.300 3.150 3.290 14,561 -0.01(-0.30%)
Aug 23, 2017 3.300 3.300 3.300 18 -0.10(-2.94%)
Aug 22, 2017 3.200 3.445 3.195 3.400 10,900 +0.10(+3.03%)
Aug 21, 2017 3.300 3.300 3.200 3.300 800 +0.00(+0.00%)
Aug 18, 2017 3.300 3.495 3.300 3.300 43,454 +0.00(+0.00%)
Aug 17, 2017 3.300 3.300 3.300 3.300 1,300 +0.00(+0.00%)
Aug 16, 2017 3.250 3.300 3.225 3.300 7,260 +0.00(+0.15%)
Aug 15, 2017 3.300 3.300 3.200 3.295 2,050 -0.00(-0.15%)
Aug 14, 2017 3.300 3.300 3.300 3.300 2,000 +0.00(+0.00%)
Aug 11, 2017 3.300 3.300 3.300 3.300 260 +0.05(+1.54%)
Aug 10, 2017 3.244 3.250 3.244 3.250 300 -0.05(-1.52%)
Aug 09, 2017 3.250 3.300 3.250 3.300 1,000 +0.05(+1.54%)
Aug 08, 2017 3.250 3.250 3.150 3.250 1,700 +0.00(+0.00%)
Aug 07, 2017 3.300 3.300 3.125 3.250 17,196 +0.00(+0.00%)
Aug 04, 2017 3.295 3.300 3.176 3.250 7,630 +0.01(+0.34%)
Aug 02, 2017 3.239 3.239 3.239 0 -0.06(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.