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 (%)
Apr 29, 2016 2.530 2.630 2.460 2.510 6,251 -0.11(-4.20%)
Apr 28, 2016 2.690 2.690 2.540 2.620 7,900 -0.06(-2.24%)
Apr 27, 2016 2.640 2.749 2.500 2.680 60,400 +0.21(+8.50%)
Apr 26, 2016 2.350 2.700 2.300 2.470 27,052 +0.15(+6.47%)
Apr 25, 2016 2.450 2.510 2.320 2.320 6,603 -0.13(-5.31%)
Apr 22, 2016 2.530 2.530 2.450 2.450 310 +0.00(+0.00%)
Apr 21, 2016 2.569 2.569 2.450 2.450 300 -0.06(-2.39%)
Apr 20, 2016 2.500 2.589 2.450 2.510 8,661 +0.05(+2.03%)
Apr 19, 2016 2.450 2.500 2.450 2.460 6,206 -0.09(-3.49%)
Apr 18, 2016 2.570 2.570 2.460 2.549 800 +0.10(+4.04%)
Apr 15, 2016 2.470 2.620 2.360 2.450 7,790 -0.20(-7.55%)
Apr 14, 2016 2.700 2.700 2.500 2.650 3,511 -0.04(-1.49%)
Apr 13, 2016 2.690 2.690 2.690 2.690 100 +0.00(+0.00%)
Apr 12, 2016 2.510 2.690 2.470 2.690 6,224 +0.10(+3.86%)
Apr 11, 2016 2.630 2.639 2.470 2.590 2,522 -0.04(-1.52%)
Apr 07, 2016 2.620 2.630 2.630 2.630 20 +0.01(+0.42%)
Apr 06, 2016 2.620 2.630 2.260 2.619 19,478 -0.00(-0.04%)
Apr 05, 2016 2.670 2.800 2.540 2.620 63,035 +0.05(+1.95%)
Apr 04, 2016 2.820 2.820 2.550 2.570 2,277 -0.13(-4.81%)
Apr 01, 2016 2.639 2.720 2.420 2.700 9,960 +0.09(+3.45%)
Mar 31, 2016 3.000 3.000 2.320 2.610 22,116 +0.09(+3.57%)
Mar 30, 2016 2.460 2.660 2.270 2.520 18,809 +0.25(+11.01%)
Mar 29, 2016 2.610 2.660 2.260 2.270 21,890 -0.39(-14.66%)
Mar 28, 2016 2.650 2.660 2.650 2.660 300 +0.01(+0.38%)
Mar 24, 2016 2.630 2.650 2.650 2.650 1,100 +0.03(+1.14%)
Mar 23, 2016 2.480 2.630 2.310 2.620 7,478 +0.15(+6.05%)
Mar 22, 2016 2.750 2.750 2.471 2.471 1,003 -0.20(-7.57%)
Mar 21, 2016 2.890 2.890 2.550 2.673 6,478 +0.06(+2.41%)
Mar 18, 2016 2.615 2.620 2.610 2.610 500 +0.05(+1.95%)
Mar 17, 2016 2.700 2.700 2.560 2.560 2,424 -0.11(-4.12%)
Mar 16, 2016 2.550 2.670 2.350 2.670 26,418 -0.02(-0.75%)
Mar 15, 2016 2.700 2.710 2.610 2.690 1,318 -0.01(-0.44%)
Mar 14, 2016 2.711 2.719 2.650 2.702 2,562 -0.01(-0.30%)
Mar 11, 2016 2.560 2.710 2.560 2.710 1,004 +0.01(+0.37%)
Mar 10, 2016 2.570 2.700 2.550 2.700 3,900 -0.01(-0.37%)
Mar 09, 2016 2.700 2.710 2.620 2.710 4,650 +0.02(+0.89%)
Mar 08, 2016 2.720 2.720 2.650 2.686 3,632 -0.00(-0.13%)
Mar 07, 2016 2.740 2.750 2.550 2.689 6,480 +0.10(+3.84%)
Mar 04, 2016 2.500 2.730 2.500 2.590 13,085 -0.10(-3.72%)
Mar 03, 2016 2.830 2.849 2.530 2.690 18,300 -0.10(-3.58%)
Mar 02, 2016 2.740 2.789 2.740 2.790 5,257 +0.05(+1.82%)
Mar 01, 2016 2.740 2.768 2.500 2.740 21,534 -0.01(-0.36%)
Feb 29, 2016 2.790 2.950 2.500 2.750 22,709 -0.18(-6.14%)
Feb 26, 2016 3.000 3.000 2.700 2.930 20,583 -0.06(-2.01%)
Feb 25, 2016 3.071 3.080 2.898 2.990 8,511 -0.17(-5.38%)
Feb 24, 2016 3.140 3.180 2.980 3.160 6,820 -0.02(-0.63%)
Feb 23, 2016 3.180 3.180 3.180 3.180 110 +0.05(+1.60%)
Feb 22, 2016 3.090 3.133 3.080 3.130 1,300 -0.01(-0.32%)
Feb 19, 2016 3.290 3.290 2.990 3.140 4,793 -0.08(-2.45%)
Feb 18, 2016 3.258 3.300 3.100 3.219 7,315 -0.08(-2.43%)
Feb 17, 2016 3.270 3.350 3.160 3.299 10,310 -0.05(-1.53%)
Feb 16, 2016 3.380 3.380 3.200 3.350 12,930 +0.10(+3.08%)
Feb 12, 2016 3.190 3.250 3.250 3.250 4,100 +0.09(+2.85%)
Feb 11, 2016 3.160 3.160 3.160 3.160 205 -0.04(-1.25%)
Feb 10, 2016 3.170 3.200 3.060 3.200 21,713 +0.04(+1.27%)
Feb 09, 2016 2.987 3.300 2.950 3.160 6,300 +0.11(+3.61%)
Feb 08, 2016 3.050 3.050 2.900 3.050 8,602 -0.03(-0.97%)
Feb 05, 2016 2.957 3.080 2.957 3.080 2,300 +0.10(+3.32%)
Feb 04, 2016 3.080 3.080 2.970 2.981 9,545 -0.10(-3.21%)
Feb 03, 2016 3.100 3.150 3.000 3.080 12,590 +0.00(+0.10%)
Feb 02, 2016 3.090 3.150 2.930 3.077 38,091 +0.08(+2.57%)
Feb 01, 2016 3.070 3.150 3.000 3.000 12,499 +0.00(+0.00%)
Jan 29, 2016 2.830 3.000 2.740 3.000 37,706 +0.16(+5.63%)
Jan 28, 2016 2.830 2.840 2.620 2.840 1,900 -0.00(-0.00%)
Jan 27, 2016 2.660 2.850 2.570 2.840 27,506 +0.14(+5.19%)
Jan 26, 2016 2.700 2.720 2.610 2.700 10,984 -0.01(-0.37%)
Jan 25, 2016 2.820 2.839 2.600 2.710 14,620 +0.02(+0.74%)
Jan 22, 2016 2.890 2.890 2.670 2.690 17,110 -0.15(-5.28%)
Jan 21, 2016 2.920 2.920 2.785 2.840 10,155 +0.04(+1.43%)
Jan 20, 2016 2.905 2.940 2.750 2.800 35,464 -0.08(-2.78%)
Jan 19, 2016 2.810 2.980 2.710 2.880 21,316 -0.07(-2.37%)
Jan 15, 2016 2.902 2.950 2.950 2.950 13,800 +0.11(+3.87%)
Jan 14, 2016 2.950 3.080 2.730 2.840 32,145 +0.01(+0.35%)
Jan 13, 2016 3.030 3.100 2.730 2.830 12,456 -0.14(-4.78%)
Jan 12, 2016 2.970 3.100 2.660 2.972 19,031 -0.05(-1.59%)
Jan 11, 2016 2.840 3.049 2.620 3.020 31,490 +0.22(+7.86%)
Jan 08, 2016 2.660 2.800 2.350 2.800 91,934 +0.43(+18.14%)
Jan 07, 2016 2.350 2.850 2.350 2.370 22,127 +0.00(+0.00%)
Jan 06, 2016 2.510 2.510 2.350 2.370 7,772 +0.02(+0.85%)
Jan 05, 2016 2.500 2.579 2.350 2.350 17,198 -0.06(-2.69%)
Jan 04, 2016 2.400 2.730 2.400 2.415 19,105 -0.15(-5.66%)
Dec 31, 2015 2.800 2.560 2.560 2.560 166,600 -0.29(-10.18%)
Dec 30, 2015 2.990 3.000 2.700 2.850 24,956 -0.14(-4.68%)
Dec 29, 2015 2.921 3.000 2.860 2.990 22,441 -0.01(-0.33%)
Dec 28, 2015 2.880 3.000 2.850 3.000 7,684 +0.08(+2.74%)
Dec 24, 2015 2.940 2.920 2.920 2.920 2,900 -0.10(-3.31%)
Dec 23, 2015 3.010 3.020 2.983 3.020 1,247 -0.04(-1.31%)
Dec 22, 2015 3.100 3.120 2.920 3.060 22,291 +0.02(+0.59%)
Dec 21, 2015 3.050 3.060 2.908 3.042 6,956 +0.07(+2.42%)
Dec 18, 2015 2.970 3.021 2.900 2.970 17,530 -0.13(-4.16%)
Dec 17, 2015 3.130 3.130 2.900 3.099 13,874 +0.01(+0.29%)
Dec 16, 2015 2.960 3.090 2.710 3.090 8,441 +0.13(+4.36%)
Dec 15, 2015 3.100 3.100 2.910 2.961 4,740 -0.03(-0.98%)
Dec 14, 2015 3.100 3.123 2.910 2.990 19,328 -0.16(-5.08%)
Dec 11, 2015 3.020 3.310 3.000 3.150 15,231 -0.07(-2.17%)
Dec 10, 2015 3.280 3.300 3.020 3.220 28,380 +0.12(+3.87%)
Dec 09, 2015 3.180 3.300 3.000 3.100 22,797 -0.15(-4.61%)
Dec 08, 2015 3.350 3.350 3.150 3.250 9,520 -0.10(-2.99%)
Dec 07, 2015 3.230 3.510 3.200 3.350 20,744 +0.15(+4.69%)
Dec 04, 2015 3.420 3.570 3.200 3.200 57,690 -0.28(-8.05%)
Dec 03, 2015 3.530 3.750 3.400 3.480 27,849 -0.12(-3.33%)
Dec 02, 2015 3.370 4.050 3.310 3.600 109,261 +0.13(+3.75%)
Dec 01, 2015 3.430 3.490 3.230 3.470 21,560 -0.09(-2.53%)
Nov 30, 2015 3.590 3.830 3.390 3.560 35,844 -0.14(-3.78%)
Nov 27, 2015 4.100 4.250 3.600 3.700 64,752 -0.37(-9.09%)
Nov 25, 2015 3.330 4.070 4.070 4.070 178,300 +0.85(+26.40%)
Nov 24, 2015 3.370 3.390 2.950 3.220 77,244 +0.32(+11.03%)
Nov 23, 2015 2.900 2.900 2.770 2.900 15,002 -0.04(-1.36%)
Nov 20, 2015 2.817 2.980 2.817 2.940 18,907 +0.05(+1.87%)
Nov 19, 2015 2.950 3.000 2.780 2.886 49,252 -0.13(-4.44%)
Nov 18, 2015 2.800 3.110 2.763 3.020 52,846 +0.02(+0.67%)
Nov 17, 2015 3.800 3.800 2.750 3.000 204,602 -0.50(-14.29%)
Nov 16, 2015 3.770 3.800 3.430 3.500 53,175 -0.24(-6.42%)
Nov 13, 2015 3.650 3.900 3.600 3.740 11,386 -0.06(-1.58%)
Nov 12, 2015 3.820 3.950 3.690 3.800 69,775 -0.01(-0.26%)
Nov 11, 2015 3.790 3.850 3.550 3.810 67,779 +0.17(+4.67%)
Nov 10, 2015 3.930 4.116 3.500 3.640 160,099 -0.34(-8.54%)
Nov 09, 2015 4.500 4.690 3.920 3.980 192,175 -0.63(-13.67%)
Nov 06, 2015 4.750 4.750 4.400 4.610 117,547 +0.02(+0.44%)
Nov 05, 2015 4.280 4.730 4.150 4.590 212,113 +0.24(+5.51%)
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.