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 28, 2017 2.905 2.905 2.905 0 -0.05(-1.69%)
Apr 26, 2017 2.955 2.955 2.955 0 -0.04(-1.50%)
Apr 25, 2017 2.900 3.000 2.850 3.000 2,500 +0.02(+0.84%)
Apr 24, 2017 2.982 2.982 2.850 2.975 3,774 -0.02(-0.83%)
Apr 21, 2017 2.750 3.000 2.650 3.000 5,185 +0.10(+3.45%)
Apr 20, 2017 3.000 3.000 2.900 2.900 659 -0.15(-4.92%)
Apr 19, 2017 3.043 3.050 3.043 3.050 354 +0.05(+1.67%)
Apr 18, 2017 3.000 3.000 2.950 3.000 4,285 -0.10(-3.23%)
Apr 13, 2017 3.100 3.100 3.100 1 +0.00(+0.16%)
Apr 11, 2017 3.095 3.095 3.095 1 +0.09(+3.00%)
Apr 07, 2017 3.005 3.005 3.005 20 -0.20(-6.09%)
Apr 04, 2017 3.200 3.200 3.200 0 -0.05(-1.54%)
Apr 03, 2017 3.250 3.250 3.250 3.250 103 +0.12(+4.00%)
Mar 30, 2017 3.125 3.125 3.125 0 -0.12(-3.85%)
Mar 29, 2017 3.050 3.250 3.050 3.250 2,807 +0.16(+5.10%)
Mar 28, 2017 3.100 3.100 3.092 3.092 300 +0.09(+3.08%)
Mar 27, 2017 3.000 3.000 3.000 3.000 200 -0.10(-3.23%)
Mar 24, 2017 3.100 3.100 3.100 3.100 204 +0.00(+0.00%)
Mar 23, 2017 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Mar 22, 2017 3.100 3.100 3.100 3.100 150 +0.05(+1.64%)
Mar 21, 2017 2.950 3.150 2.950 3.050 42,829 +0.05(+1.67%)
Mar 20, 2017 3.145 3.145 2.900 3.000 6,179 -0.14(-4.35%)
Mar 17, 2017 3.150 3.150 3.000 3.136 4,050 +0.04(+1.17%)
Mar 16, 2017 3.000 3.105 2.805 3.100 7,560 +0.00(+0.00%)
Mar 15, 2017 3.100 3.150 3.050 3.100 4,569 -0.05(-1.59%)
Mar 13, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
Mar 10, 2017 3.200 3.200 3.100 3.100 1,581 -0.10(-3.13%)
Mar 09, 2017 3.125 3.200 3.100 3.200 2,916 +0.08(+2.40%)
Mar 08, 2017 3.150 3.200 3.105 3.125 4,248 +0.12(+4.17%)
Mar 07, 2017 3.100 3.275 2.900 3.000 13,300 -0.25(-7.69%)
Mar 06, 2017 3.225 3.250 3.160 3.250 1,700 +0.05(+1.56%)
Mar 03, 2017 3.100 3.250 3.050 3.200 10,730 +0.05(+1.59%)
Mar 02, 2017 3.400 3.400 3.150 3.150 12,942 -0.27(-8.03%)
Mar 01, 2017 3.550 3.550 3.300 3.425 22,941 -0.12(-3.52%)
Feb 28, 2017 3.600 3.600 3.505 3.550 7,824 -0.10(-2.74%)
Feb 27, 2017 3.650 3.650 3.550 3.650 507 +0.00(+0.00%)
Feb 24, 2017 3.700 3.700 3.600 3.650 6,834 -0.05(-1.35%)
Feb 23, 2017 3.700 3.700 3.650 3.700 1,385 +0.03(+0.68%)
Feb 22, 2017 3.500 3.695 3.460 3.675 13,187 +0.22(+6.52%)
Feb 21, 2017 3.450 3.500 3.400 3.450 4,206 +0.00(+0.00%)
Feb 17, 2017 3.450 3.450 3.450 0 +0.05(+1.47%)
Feb 16, 2017 3.400 3.400 3.300 3.400 9,264 +0.05(+1.49%)
Feb 15, 2017 3.300 3.400 3.300 3.350 5,800 +0.05(+1.52%)
Feb 14, 2017 3.275 3.300 3.237 3.300 5,216 +0.00(+0.00%)
Feb 13, 2017 3.150 3.300 3.150 3.300 9,600 +0.05(+1.54%)
Feb 10, 2017 3.250 3.250 3.250 3.250 100 +0.06(+1.72%)
Feb 09, 2017 3.172 3.201 3.172 3.195 3,002 -0.10(-3.18%)
Feb 08, 2017 3.200 3.350 3.200 3.300 15,694 +0.00(+0.00%)
Feb 07, 2017 3.250 3.300 3.100 3.300 9,900 +0.05(+1.54%)
Feb 06, 2017 3.200 3.250 3.100 3.250 19,529 +0.05(+1.56%)
Feb 03, 2017 2.905 3.200 2.850 3.200 8,790 -0.04(-1.39%)
Feb 02, 2017 3.000 3.245 2.900 3.245 32,117 +0.15(+4.68%)
Feb 01, 2017 3.000 3.190 2.900 3.100 34,854 +0.20(+6.90%)
Jan 31, 2017 2.600 3.050 2.600 2.900 127,324 +0.35(+13.73%)
Jan 30, 2017 2.500 2.609 2.450 2.550 95,514 +0.10(+4.08%)
Jan 27, 2017 2.450 2.450 2.350 2.450 1,745 +0.10(+4.03%)
Jan 26, 2017 2.355 2.355 2.350 2.355 1,158 +0.00(+0.21%)
Jan 25, 2017 2.307 2.400 2.307 2.350 1,500 +0.05(+2.17%)
Jan 24, 2017 2.400 2.400 2.300 2.300 5,432 -0.10(-4.17%)
Jan 23, 2017 2.400 2.400 2.300 2.400 700 +0.00(+0.00%)
Jan 20, 2017 2.350 2.400 2.350 2.400 1,107 +0.10(+4.35%)
Jan 19, 2017 2.500 2.500 2.300 2.300 1,250 -0.20(-8.00%)
Jan 18, 2017 2.500 2.500 2.500 2.500 410 +0.05(+2.04%)
Jan 17, 2017 2.500 2.500 2.450 2.450 300 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 -0.10(-3.85%)
Jan 12, 2017 2.600 2.600 2.600 2.600 300 +0.05(+1.96%)
Jan 11, 2017 2.600 2.600 2.500 2.550 300 -0.05(-1.92%)
Jan 10, 2017 2.450 2.600 2.450 2.600 1,325 +0.12(+5.05%)
Jan 09, 2017 2.600 2.600 2.455 2.475 4,400 -0.02(-1.00%)
Jan 06, 2017 2.595 2.595 2.475 2.500 1,237 -0.10(-3.85%)
Jan 05, 2017 2.600 2.600 2.550 2.600 1,500 +0.10(+3.79%)
Jan 04, 2017 2.600 2.600 2.505 2.505 9,300 -0.10(-3.65%)
Jan 03, 2017 2.600 2.600 2.600 2.600 2,017 +0.10(+4.00%)
Dec 30, 2016 2.500 2.500 2.500 0 -0.03(-1.26%)
Dec 29, 2016 2.650 2.650 2.532 2.532 2,200 -0.07(-2.62%)
Dec 28, 2016 2.600 2.600 2.500 2.600 5,051 +0.00(+0.00%)
Dec 27, 2016 2.600 2.600 2.600 2.600 125 +0.05(+1.96%)
Dec 23, 2016 2.550 2.550 2.550 0 -0.05(-1.92%)
Dec 22, 2016 2.650 2.650 2.550 2.600 5,508 +0.05(+1.96%)
Dec 21, 2016 2.650 2.650 2.550 2.550 4,807 -0.15(-5.38%)
Dec 20, 2016 2.675 2.700 2.600 2.695 3,220 +0.04(+1.70%)
Dec 19, 2016 2.550 2.650 2.550 2.650 14,837 +0.05(+1.92%)
Dec 16, 2016 2.600 2.600 2.450 2.600 9,728 +0.05(+1.96%)
Dec 15, 2016 2.500 2.550 2.469 2.550 6,100 +0.05(+2.00%)
Dec 14, 2016 2.450 2.500 2.400 2.500 9,900 +0.00(+0.00%)
Dec 13, 2016 2.500 2.550 2.400 2.500 13,400 -0.05(-1.96%)
Dec 12, 2016 2.500 2.550 2.450 2.550 21,799 +0.05(+2.00%)
Dec 09, 2016 2.270 2.500 2.270 2.500 6,694 +0.00(+0.00%)
Dec 08, 2016 2.350 2.500 2.350 2.500 23,189 +0.15(+6.38%)
Dec 07, 2016 2.300 2.350 2.250 2.350 16,817 +0.05(+2.17%)
Dec 06, 2016 2.100 2.300 2.100 2.300 15,634 +0.05(+2.22%)
Dec 05, 2016 2.150 2.300 2.107 2.250 21,660 +0.05(+2.27%)
Dec 02, 2016 2.100 2.200 2.100 2.200 25,257 +0.05(+2.33%)
Dec 01, 2016 2.100 2.150 2.100 2.150 24,996 +0.00(+0.00%)
Nov 30, 2016 2.100 2.150 2.050 2.150 22,256 +0.10(+4.88%)
Nov 29, 2016 2.050 2.150 2.008 2.050 38,479 +0.10(+5.13%)
Nov 28, 2016 2.050 2.050 1.950 1.950 3,169 -0.10(-4.88%)
Nov 25, 2016 2.000 2.050 1.950 2.050 29,720 +0.05(+2.50%)
Nov 23, 2016 2.000 2.000 2.000 0 -0.10(-4.76%)
Nov 22, 2016 2.050 2.200 2.050 2.100 49,900 +0.00(+0.00%)
Nov 21, 2016 2.050 2.200 2.050 2.100 45,568 +0.10(+5.00%)
Nov 18, 2016 2.150 2.150 2.000 2.000 42,947 -0.25(-11.11%)
Nov 17, 2016 2.150 2.250 2.100 2.250 4,966 +0.10(+4.65%)
Nov 16, 2016 2.150 2.200 2.050 2.150 16,650 +0.00(+0.00%)
Nov 15, 2016 2.100 2.150 1.950 2.150 25,292 -0.05(-2.27%)
Nov 14, 2016 2.200 2.300 2.100 2.200 12,120 +0.02(+1.07%)
Nov 11, 2016 2.300 2.300 2.100 2.177 10,599 +0.03(+1.24%)
Nov 10, 2016 2.350 2.400 2.150 2.150 7,610 -0.20(-8.51%)
Nov 09, 2016 2.200 2.450 2.200 2.350 20,976 +0.05(+2.17%)
Nov 08, 2016 2.150 2.300 2.100 2.300 22,988 +0.15(+6.98%)
Nov 07, 2016 2.100 2.150 2.050 2.150 17,405 +0.05(+2.38%)
Nov 04, 2016 1.800 2.100 1.800 2.100 29,082 +0.10(+5.00%)
Nov 03, 2016 1.900 2.000 1.900 2.000 18,861 +0.10(+5.26%)
Nov 02, 2016 2.000 2.000 1.850 1.900 2,980 +0.00(+0.00%)
Nov 01, 2016 1.700 1.950 1.700 1.900 60,247 +0.20(+11.76%)
Oct 31, 2016 1.900 2.050 1.700 1.700 59,959 -0.20(-10.53%)
Oct 28, 2016 1.900 2.100 1.850 1.900 34,547 +0.05(+2.70%)
Oct 27, 2016 2.100 2.100 1.850 1.850 23,496 -0.20(-9.76%)
Oct 26, 2016 2.250 2.250 2.000 2.050 24,570 -0.05(-2.38%)
Oct 25, 2016 2.050 2.200 2.050 2.100 7,340 +0.05(+2.44%)
Oct 24, 2016 2.200 2.250 2.050 2.050 3,865 +0.00(+0.00%)
Oct 21, 2016 2.150 2.150 2.050 2.050 5,540 +0.00(+0.00%)
Oct 19, 2016 2.200 2.050 2.050 2.050 58 -0.05(-2.38%)
Oct 18, 2016 2.250 2.250 2.100 2.100 910 -0.05(-2.33%)
Oct 17, 2016 1.950 2.150 1.950 2.150 420 +0.12(+5.91%)
Oct 14, 2016 2.080 2.139 2.020 2.030 3,800 +0.04(+2.01%)
Oct 13, 2016 2.000 2.120 1.980 1.990 3,800 -0.07(-3.20%)
Oct 12, 2016 2.056 2.056 2.056 2.056 701 +0.06(+2.79%)
Oct 11, 2016 2.140 2.140 2.000 2.000 11,800 -0.04(-1.96%)
Oct 10, 2016 2.130 2.167 2.030 2.040 14,310 -0.12(-5.56%)
Oct 07, 2016 2.230 2.230 2.160 2.160 3,220 +0.00(+0.00%)
Oct 06, 2016 2.160 2.269 2.160 2.160 4,700 -0.01(-0.46%)
Oct 05, 2016 2.240 2.309 2.160 2.170 23,110 -0.02(-0.91%)
Oct 04, 2016 2.190 2.330 2.150 2.190 11,723 -0.05(-2.23%)
Oct 03, 2016 2.300 2.360 2.230 2.240 35,972 -0.10(-4.27%)
Sep 30, 2016 2.370 2.370 2.340 2.340 1,400 +0.01(+0.43%)
Sep 29, 2016 2.379 2.395 2.200 2.330 18,253 +0.04(+1.75%)
Sep 28, 2016 2.270 2.460 2.250 2.290 94,742 -0.03(-1.29%)
Sep 27, 2016 2.480 2.489 2.230 2.320 66,599 -0.03(-1.28%)
Sep 26, 2016 2.310 2.529 2.260 2.350 36,350 +0.02(+0.86%)
Sep 23, 2016 2.400 2.580 2.250 2.330 23,396 -0.13(-5.28%)
Sep 22, 2016 2.400 2.650 2.340 2.460 40,691 +0.03(+1.23%)
Sep 21, 2016 2.590 2.590 2.350 2.430 21,571 +0.09(+3.85%)
Sep 20, 2016 2.290 2.720 2.290 2.340 82,939 +0.04(+1.74%)
Sep 19, 2016 2.340 2.340 2.060 2.300 16,480 +0.00(+0.00%)
Sep 16, 2016 2.430 2.430 2.120 2.300 15,734 -0.19(-7.63%)
Sep 15, 2016 2.550 2.550 2.340 2.490 10,887 -0.03(-1.19%)
Sep 14, 2016 2.280 2.520 2.150 2.520 35,081 +0.43(+20.57%)
Sep 13, 2016 2.000 2.200 1.900 2.090 86,598 +0.01(+0.48%)
Sep 12, 2016 2.120 2.130 2.042 2.080 4,286 +0.01(+0.48%)
Sep 09, 2016 2.090 2.100 2.052 2.070 18,657 +0.02(+0.98%)
Sep 08, 2016 1.890 2.050 1.890 2.050 4,606 +0.22(+12.02%)
Sep 07, 2016 1.910 1.930 1.810 1.830 10,554 -0.16(-8.04%)
Sep 06, 2016 2.060 2.100 1.950 1.990 5,133 -0.07(-3.40%)
Sep 02, 2016 2.160 2.060 2.060 2.060 2,500 -0.10(-4.63%)
Sep 01, 2016 2.190 2.190 2.160 2.160 314 -0.04(-2.04%)
Aug 31, 2016 2.280 2.290 2.120 2.205 6,782 -0.07(-3.25%)
Aug 30, 2016 2.279 2.279 2.279 2.279 800 +0.04(+1.74%)
Aug 29, 2016 2.250 2.250 2.100 2.240 7,536 +0.07(+3.23%)
Aug 26, 2016 2.330 2.330 2.170 2.170 1,200 -0.01(-0.46%)
Aug 25, 2016 2.233 2.233 2.180 2.180 1,814 -0.05(-2.20%)
Aug 24, 2016 2.290 2.290 2.229 2.229 2,817 -0.07(-3.08%)
Aug 23, 2016 2.316 2.380 2.283 2.300 8,516 +0.04(+1.77%)
Aug 22, 2016 2.140 2.330 2.140 2.260 8,663 +0.11(+5.11%)
Aug 19, 2016 2.300 2.300 2.150 2.150 1,984 -0.18(-7.72%)
Aug 18, 2016 2.330 2.330 2.330 2.330 100 -0.05(-2.25%)
Aug 17, 2016 2.400 2.400 2.160 2.384 8,770 -0.10(-3.88%)
Aug 16, 2016 2.400 2.570 2.170 2.480 16,361 +0.03(+1.22%)
Aug 15, 2016 2.571 2.571 2.350 2.450 6,672 +0.02(+0.82%)
Aug 12, 2016 2.590 2.590 2.350 2.430 1,835 +0.03(+1.25%)
Aug 11, 2016 2.500 2.560 2.400 2.400 6,011 -0.18(-6.98%)
Aug 10, 2016 2.660 2.710 2.450 2.580 14,096 -0.07(-2.64%)
Aug 09, 2016 2.800 2.980 2.500 2.650 25,644 -0.19(-6.69%)
Aug 08, 2016 3.040 3.300 2.560 2.840 186,761 -0.07(-2.41%)
Aug 05, 2016 2.100 2.970 2.080 2.910 79,638 +0.81(+38.57%)
Aug 04, 2016 1.820 2.160 1.800 2.100 137,633 +0.19(+9.95%)
Aug 03, 2016 1.860 1.939 1.840 1.910 11,595 -0.01(-0.52%)
Aug 02, 2016 2.090 2.090 1.920 1.920 7,133 -0.12(-5.66%)
Aug 01, 2016 1.990 2.100 1.970 2.035 11,659 +0.01(+0.36%)
Jul 29, 2016 2.045 2.045 2.000 2.028 4,200 +0.06(+2.94%)
Jul 28, 2016 2.090 2.096 1.970 1.970 1,470 -0.12(-5.55%)
Jul 27, 2016 1.956 2.120 1.880 2.086 49,972 +0.18(+9.20%)
Jul 26, 2016 1.970 1.970 1.872 1.910 5,207 +0.00(+0.06%)
Jul 25, 2016 1.901 1.949 1.810 1.909 13,433 +0.01(+0.47%)
Jul 22, 2016 2.085 2.085 1.900 1.900 6,446 -0.00(-0.01%)
Jul 21, 2016 1.906 2.010 1.900 1.900 10,900 -0.10(-5.00%)
Jul 20, 2016 2.010 2.100 1.940 2.000 11,600 -0.10(-4.73%)
Jul 19, 2016 2.095 2.200 1.960 2.099 13,803 +0.04(+1.90%)
Jul 18, 2016 2.130 2.173 1.920 2.060 14,500 +0.03(+1.48%)
Jul 15, 2016 2.110 2.170 2.030 2.030 13,250 -0.11(-5.14%)
Jul 14, 2016 2.130 2.190 2.110 2.140 10,300 -0.04(-1.69%)
Jul 13, 2016 2.240 2.240 2.150 2.177 7,800 +0.02(+0.79%)
Jul 12, 2016 2.080 2.316 2.080 2.160 17,436 +0.04(+1.89%)
Jul 11, 2016 2.120 2.120 2.120 2.120 120 +0.00(+0.00%)
Jul 08, 2016 2.124 2.200 2.120 2.120 4,545 -0.08(-3.64%)
Jul 07, 2016 2.110 2.200 2.110 2.200 2,700 +0.01(+0.49%)
Jul 05, 2016 2.190 2.230 2.100 2.189 6,100 -0.01(-0.49%)
Jul 01, 2016 2.180 2.200 2.200 2.200 2,900 -0.00(-0.00%)
Jun 30, 2016 2.200 2.200 2.200 2.200 1,407 -0.05(-2.22%)
Jun 29, 2016 2.250 2.250 2.180 2.250 7,365 -0.05(-2.17%)
Jun 28, 2016 2.290 2.300 2.190 2.300 2,600 +0.00(+0.00%)
Jun 27, 2016 2.320 2.320 2.110 2.300 13,709 -0.03(-1.29%)
Jun 24, 2016 2.270 2.330 2.210 2.330 9,788 +0.06(+2.64%)
Jun 23, 2016 2.230 2.270 2.225 2.270 1,723 +0.14(+6.57%)
Jun 22, 2016 2.250 2.250 2.120 2.130 6,750 -0.04(-1.84%)
Jun 21, 2016 2.270 2.270 2.160 2.170 3,900 -0.04(-1.82%)
Jun 20, 2016 2.280 2.290 2.210 2.210 4,631 -0.07(-3.06%)
Jun 17, 2016 2.350 2.350 2.169 2.280 9,528 +0.04(+1.79%)
Jun 16, 2016 2.220 2.250 2.110 2.240 12,828 +0.13(+6.16%)
Jun 15, 2016 2.230 2.250 2.100 2.110 5,468 -0.14(-6.05%)
Jun 14, 2016 2.250 2.250 2.190 2.246 2,560 +0.19(+9.02%)
Jun 13, 2016 2.295 2.295 2.010 2.060 6,350 -0.05(-2.37%)
Jun 10, 2016 2.260 2.260 2.100 2.110 5,775 -0.15(-6.64%)
Jun 09, 2016 2.270 2.300 1.830 2.260 22,368 +0.01(+0.66%)
Jun 08, 2016 2.127 2.280 2.104 2.245 17,714 +0.16(+7.46%)
Jun 07, 2016 1.900 2.129 1.900 2.089 15,949 +0.25(+13.54%)
Jun 06, 2016 2.060 2.070 1.680 1.840 48,142 -0.33(-15.21%)
Jun 03, 2016 2.100 2.180 2.100 2.170 3,125 -0.10(-4.41%)
Jun 02, 2016 2.270 2.270 2.270 2.270 100 +0.11(+5.09%)
Jun 01, 2016 2.140 2.260 2.140 2.160 6,605 +0.03(+1.41%)
May 31, 2016 2.187 2.300 2.130 2.130 12,810 -0.18(-7.79%)
May 26, 2016 2.370 2.310 2.310 2.310 10,100 +0.06(+2.67%)
May 25, 2016 2.540 2.540 2.250 2.250 918 +0.05(+2.27%)
May 24, 2016 2.380 2.380 2.200 2.200 3,791 -0.18(-7.56%)
May 23, 2016 2.360 2.479 2.100 2.380 10,906 +0.08(+3.48%)
May 20, 2016 2.250 2.390 2.170 2.300 10,044 +0.12(+5.50%)
May 19, 2016 2.346 2.346 2.160 2.180 7,100 -0.13(-5.63%)
May 18, 2016 2.310 2.400 2.260 2.310 6,050 +0.01(+0.43%)
May 17, 2016 2.260 2.300 2.040 2.300 14,770 +0.09(+4.07%)
May 16, 2016 2.310 2.340 1.800 2.210 9,650 -0.11(-4.74%)
May 13, 2016 2.370 2.400 2.320 2.320 7,632 -0.08(-3.33%)
May 12, 2016 2.386 2.400 2.386 2.400 2,100 +0.01(+0.42%)
May 11, 2016 2.350 2.400 2.330 2.390 3,600 +0.01(+0.38%)
May 10, 2016 2.490 2.500 2.324 2.381 22,889 +0.08(+3.52%)
May 09, 2016 2.540 2.540 2.300 2.300 14,977 -0.16(-6.66%)
May 06, 2016 2.410 2.490 2.410 2.464 400 -0.04(-1.42%)
May 05, 2016 2.440 2.500 2.430 2.499 2,645 -0.02(-0.81%)
May 04, 2016 2.620 2.620 2.520 2.520 7,390 +0.05(+2.02%)
May 03, 2016 2.488 2.620 2.470 2.470 5,195 -0.16(-6.08%)
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.