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 (%)
Mar 29, 2019 2.410 2.460 2.370 2.400 8,800 +0.05(+2.13%)
Mar 28, 2019 2.350 2.450 2.270 2.350 23,523 +0.01(+0.43%)
Mar 27, 2019 2.340 2.369 2.260 2.340 14,422 +0.04(+1.74%)
Mar 26, 2019 2.350 2.379 2.240 2.300 10,285 +0.03(+1.32%)
Mar 25, 2019 2.320 2.378 2.230 2.270 47,504 -0.10(-4.02%)
Mar 22, 2019 2.367 2.380 2.320 2.365 5,800 +0.02(+0.76%)
Mar 21, 2019 2.380 2.397 2.300 2.347 4,100 -0.05(-2.20%)
Mar 20, 2019 2.370 2.469 2.360 2.400 9,068 +0.11(+4.80%)
Mar 19, 2019 2.310 2.360 2.290 2.290 9,471 -0.09(-3.67%)
Mar 18, 2019 2.210 2.380 2.210 2.377 47,762 +0.01(+0.31%)
Mar 15, 2019 2.310 2.390 2.230 2.370 48,400 +0.03(+1.28%)
Mar 14, 2019 2.280 2.400 2.250 2.340 50,611 +0.04(+1.78%)
Mar 13, 2019 2.310 2.310 2.210 2.299 17,581 +0.08(+3.56%)
Mar 12, 2019 2.280 2.300 2.220 2.220 7,202 -0.05(-2.20%)
Mar 11, 2019 2.200 2.370 2.200 2.270 35,208 +0.08(+3.52%)
Mar 08, 2019 2.269 2.369 2.160 2.193 34,400 -0.12(-5.07%)
Mar 07, 2019 2.340 2.389 2.210 2.310 79,195 +0.09(+4.05%)
Mar 06, 2019 2.360 2.480 2.170 2.220 157,896 -0.46(-17.16%)
Mar 05, 2019 2.400 3.140 2.120 2.680 723,038 +0.33(+14.04%)
Mar 04, 2019 2.500 2.600 2.300 2.350 621,084 -0.10(-4.08%)
Mar 01, 2019 2.450 2.650 2.410 2.450 523,800 +0.03(+1.24%)
Feb 28, 2019 2.500 2.680 2.320 2.420 218,430 -0.03(-1.22%)
Feb 27, 2019 2.730 2.730 2.415 2.450 294,807 -0.20(-7.55%)
Feb 26, 2019 2.800 2.900 2.570 2.650 237,534 -0.17(-6.03%)
Feb 25, 2019 2.990 3.060 2.750 2.820 264,529 -0.10(-3.42%)
Feb 22, 2019 3.125 3.149 2.920 2.920 246,900 -0.08(-2.67%)
Feb 21, 2019 3.000 3.115 2.980 3.000 11,034 +0.02(+0.83%)
Feb 20, 2019 2.920 3.020 2.900 2.975 11,484 +0.09(+3.15%)
Feb 19, 2019 2.950 2.980 2.860 2.884 2,761 -0.07(-2.22%)
Feb 15, 2019 2.950 2.950 2.950 2.950 1,000 +0.04(+1.39%)
Feb 14, 2019 2.999 2.999 2.900 2.910 7,796 -0.02(-0.70%)
Feb 13, 2019 2.890 2.930 2.800 2.930 13,628 +0.06(+1.91%)
Feb 12, 2019 2.790 2.950 2.790 2.875 11,139 +0.10(+3.42%)
Feb 11, 2019 3.310 3.334 2.600 2.780 120,099 -0.59(-17.51%)
Feb 08, 2019 3.370 3.370 3.370 3.370 100 +0.08(+2.43%)
Feb 07, 2019 3.510 3.550 3.210 3.290 28,155 -0.19(-5.46%)
Feb 06, 2019 3.550 3.640 3.440 3.480 183,451 -0.10(-2.79%)
Feb 05, 2019 3.630 3.690 3.540 3.580 102,467 -0.02(-0.56%)
Feb 04, 2019 3.760 3.890 3.560 3.600 280,036 -0.14(-3.74%)
Feb 01, 2019 3.750 3.790 3.600 3.740 290,700 -0.05(-1.32%)
Jan 31, 2019 3.790 3.790 3.790 3.790 423 +0.03(+0.80%)
Jan 30, 2019 3.760 3.810 3.760 3.760 5,181 +0.01(+0.27%)
Jan 29, 2019 3.780 3.840 3.750 3.750 3,340 +0.00(+0.00%)
Jan 28, 2019 3.700 3.790 3.700 3.750 6,901 +0.02(+0.54%)
Jan 25, 2019 3.630 3.800 3.600 3.730 6,800 +0.18(+5.07%)
Jan 24, 2019 3.800 3.830 3.550 3.550 16,453 -0.13(-3.53%)
Jan 23, 2019 3.650 3.720 3.600 3.680 4,927 +0.08(+2.22%)
Jan 22, 2019 3.600 3.650 3.599 3.600 419,269 +0.00(+0.00%)
Jan 18, 2019 3.650 3.730 3.590 3.600 425,400 -0.12(-3.23%)
Jan 17, 2019 3.670 3.720 3.668 3.720 3,507 +0.09(+2.45%)
Jan 16, 2019 3.600 3.631 3.600 3.631 500 -0.01(-0.24%)
Jan 15, 2019 3.560 3.640 3.560 3.640 200 +0.07(+2.02%)
Jan 14, 2019 3.620 3.638 3.568 3.568 355 -0.07(-1.98%)
Jan 11, 2019 3.520 3.640 3.520 3.640 3,000 +0.13(+3.70%)
Jan 10, 2019 3.630 3.630 3.500 3.510 5,088 -0.19(-5.14%)
Jan 09, 2019 3.690 3.748 3.650 3.700 512,398 +0.00(+0.00%)
Jan 08, 2019 3.700 3.770 3.670 3.700 544,187 -0.11(-2.89%)
Jan 07, 2019 3.810 3.810 3.810 3.810 380 +0.00(+0.00%)
Jan 04, 2019 3.850 3.890 3.680 3.810 1,400 -0.06(-1.55%)
Jan 03, 2019 3.850 3.890 3.534 3.870 18,165 +0.09(+2.38%)
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.