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 30, 2018 4.050 4.050 4.000 4.000 2,802 -0.05(-1.23%)
Apr 27, 2018 4.000 4.050 4.000 4.050 1,702 +0.05(+1.25%)
Apr 26, 2018 3.950 4.100 3.950 4.000 2,986 +0.05(+1.27%)
Apr 25, 2018 3.950 4.100 3.850 3.950 6,120 +0.00(+0.00%)
Apr 24, 2018 4.050 4.050 3.950 3.950 1,303 -0.05(-1.25%)
Apr 23, 2018 4.100 4.100 3.900 4.000 104,180 -0.05(-1.23%)
Apr 20, 2018 4.026 4.050 4.000 4.050 1,390 -0.03(-0.61%)
Apr 19, 2018 4.100 4.150 4.000 4.075 10,618 +0.03(+0.62%)
Apr 18, 2018 4.100 4.100 4.050 4.050 2,906 -0.05(-1.22%)
Apr 17, 2018 4.100 4.150 4.050 4.100 9,168 -0.10(-2.38%)
Apr 16, 2018 4.100 4.200 4.100 4.200 2,706 +0.05(+1.20%)
Apr 13, 2018 4.150 4.150 4.150 4.150 100 -0.10(-2.35%)
Apr 12, 2018 4.250 4.350 4.200 4.250 11,083 +0.00(+0.00%)
Apr 11, 2018 4.250 4.250 4.250 4.250 282 +0.03(+0.59%)
Apr 10, 2018 4.200 4.225 4.200 4.225 7,612 +0.07(+1.81%)
Apr 09, 2018 4.250 4.250 4.100 4.150 9,281 +0.00(+0.00%)
Apr 06, 2018 4.150 4.150 4.150 4.150 122 +0.10(+2.47%)
Apr 05, 2018 4.200 4.200 4.050 4.050 13,264 -0.20(-4.71%)
Apr 04, 2018 4.000 4.250 4.000 4.250 4,401 +0.20(+4.94%)
Apr 03, 2018 4.100 4.175 4.050 4.050 5,199 -0.20(-4.71%)
Apr 02, 2018 4.150 4.250 4.150 4.250 2,300 -0.10(-2.30%)
Mar 29, 2018 4.350 4.350 4.350 0 +0.25(+6.10%)
Mar 28, 2018 4.150 4.200 4.050 4.100 27,189 -0.05(-1.20%)
Mar 27, 2018 4.400 4.425 4.150 4.150 43,078 -0.25(-5.68%)
Mar 26, 2018 4.450 4.500 4.350 4.400 19,191 +0.00(+0.00%)
Mar 23, 2018 4.400 4.500 4.400 4.400 10,520 -0.10(-2.22%)
Mar 22, 2018 4.450 4.500 4.350 4.500 102,877 +0.00(+0.00%)
Mar 21, 2018 4.750 4.800 4.400 4.500 201,080 -0.15(-3.23%)
Mar 20, 2018 4.400 4.750 4.400 4.650 257,218 +0.25(+5.68%)
Mar 19, 2018 4.400 4.550 4.300 4.400 99,719 +0.00(+0.00%)
Mar 16, 2018 4.300 4.450 4.300 4.400 52,251 +0.00(+0.00%)
Mar 15, 2018 4.250 4.400 4.200 4.400 54,514 +0.10(+2.33%)
Mar 14, 2018 4.250 4.300 4.100 4.300 41,402 +0.00(+0.00%)
Mar 13, 2018 4.300 4.300 4.200 4.300 33,394 +0.05(+1.18%)
Mar 12, 2018 4.250 4.350 4.200 4.250 20,418 +0.05(+1.19%)
Mar 09, 2018 4.213 4.250 4.200 4.200 44,341 -0.10(-2.33%)
Mar 08, 2018 4.500 4.600 4.200 4.300 49,634 -0.15(-3.37%)
Mar 07, 2018 4.225 4.500 4.200 4.450 162,500 +0.20(+4.71%)
Mar 06, 2018 4.150 4.300 4.100 4.250 90,060 +0.10(+2.41%)
Mar 05, 2018 4.150 4.250 4.150 4.150 49,513 -0.05(-1.19%)
Mar 02, 2018 4.150 4.300 4.150 4.200 27,605 -0.02(-0.59%)
Mar 01, 2018 4.300 4.450 4.150 4.225 19,685 -0.08(-1.74%)
Feb 28, 2018 4.450 4.600 4.250 4.300 56,088 -0.10(-2.27%)
Feb 27, 2018 4.400 4.600 4.400 4.400 25,943 -0.10(-2.22%)
Feb 26, 2018 4.500 4.600 4.350 4.500 40,047 +0.00(+0.00%)
Feb 23, 2018 4.500 4.700 4.350 4.500 116,363 +0.00(+0.00%)
Feb 22, 2018 4.550 4.600 4.300 4.500 136,291 +0.00(+0.00%)
Feb 21, 2018 4.750 4.850 4.450 4.500 179,867 -0.15(-3.23%)
Feb 20, 2018 4.750 4.900 4.600 4.650 361,492 +0.00(+0.00%)
Feb 16, 2018 4.650 4.650 4.650 0 +0.10(+2.20%)
Feb 15, 2018 4.500 4.700 4.350 4.550 148,428 +0.10(+2.25%)
Feb 14, 2018 4.150 4.550 4.100 4.450 165,846 +0.25(+5.95%)
Feb 13, 2018 4.050 4.250 4.050 4.200 87,201 +0.10(+2.44%)
Feb 12, 2018 4.100 4.200 4.045 4.100 77,140 -0.05(-1.20%)
Feb 09, 2018 4.100 4.300 4.050 4.150 77,836 +0.00(+0.00%)
Feb 08, 2018 4.150 4.400 4.000 4.150 191,348 -0.05(-1.19%)
Feb 07, 2018 4.250 4.450 4.200 4.200 127,219 -0.15(-3.45%)
Feb 06, 2018 3.900 4.400 3.900 4.350 596,428 +0.45(+11.54%)
Feb 05, 2018 3.950 3.950 3.800 3.900 277,262 +0.05(+1.30%)
Feb 02, 2018 4.100 4.100 3.750 3.850 330,059 -0.30(-7.23%)
Feb 01, 2018 4.500 4.650 4.150 4.150 150,887 -0.35(-7.78%)
Jan 31, 2018 4.775 5.200 4.450 4.500 1,263,886 -0.25(-5.26%)
Jan 30, 2018 4.450 4.900 4.450 4.750 315,678 +0.30(+6.74%)
Jan 29, 2018 4.418 4.500 4.325 4.450 150,545 +0.00(+0.00%)
Jan 26, 2018 4.350 4.575 4.250 4.450 230,652 +0.05(+1.14%)
Jan 25, 2018 4.350 4.500 4.155 4.400 299,137 +0.00(+0.00%)
Jan 24, 2018 4.450 4.705 4.400 4.400 238,740 -0.05(-1.12%)
Jan 23, 2018 4.000 4.450 4.000 4.450 263,582 +0.40(+9.88%)
Jan 22, 2018 4.150 4.000 4.050 194,072 +0.05(+1.25%)
Jan 19, 2018 3.950 4.150 3.950 4.000 355,019 +0.05(+1.27%)
Jan 18, 2018 3.950 4.200 3.950 3.950 183,035 +0.00(+0.00%)
Jan 17, 2018 3.975 4.000 3.950 3.950 204,912 +0.00(+0.00%)
Jan 16, 2018 4.000 4.000 3.975 3.950 237,371 +0.00(+0.00%)
Jan 12, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Jan 11, 2018 4.000 4.000 3.950 3.950 142,179 +0.00(+0.00%)
Jan 10, 2018 4.000 4.350 3.925 3.950 475,946 +0.00(+0.00%)
Jan 09, 2018 4.000 4.000 3.950 3.950 121,218 -0.05(-1.25%)
Jan 08, 2018 4.000 4.050 3.950 4.000 142,549 +0.00(+0.00%)
Jan 05, 2018 3.950 4.000 3.950 4.000 127,927 +0.05(+1.27%)
Jan 04, 2018 3.950 4.360 3.900 3.950 345,266 +0.00(+0.00%)
Jan 03, 2018 4.000 4.000 3.950 3.950 135,944 -0.05(-1.25%)
Jan 02, 2018 4.000 4.000 3.950 4.000 171,095 +0.05(+1.27%)
Dec 29, 2017 3.950 3.950 3.950 0 -0.05(-1.25%)
Dec 28, 2017 3.950 4.000 3.950 4.000 154,909 +0.00(+0.00%)
Dec 27, 2017 4.000 4.000 3.950 4.000 221,455 -0.05(-1.23%)
Dec 26, 2017 4.000 4.050 3.950 4.050 158,494 +0.05(+1.25%)
Dec 22, 2017 3.950 4.000 3.900 4.000 56,017 +0.05(+1.27%)
Dec 21, 2017 4.000 4.000 3.950 3.950 199,604 +0.00(+0.00%)
Dec 20, 2017 4.000 4.000 3.850 3.950 360,049 -0.05(-1.25%)
Dec 19, 2017 3.900 4.150 3.800 4.000 477,923 +0.08(+1.91%)
Dec 18, 2017 4.150 4.225 3.800 3.925 211,431 -0.28(-6.55%)
Dec 15, 2017 4.650 4.700 4.155 4.200 381,665 -0.45(-9.68%)
Dec 14, 2017 4.400 4.950 4.400 4.650 926,658 +0.20(+4.49%)
Dec 13, 2017 4.000 4.600 3.850 4.450 229,486 +0.40(+9.88%)
Dec 12, 2017 4.050 4.150 3.900 4.050 385,722 -0.05(-1.22%)
Dec 11, 2017 3.850 4.250 3.800 4.100 317,354 +0.25(+6.49%)
Dec 08, 2017 3.750 3.900 3.550 3.850 239,015 +0.10(+2.67%)
Dec 07, 2017 4.050 4.150 3.650 3.750 291,514 -0.25(-6.25%)
Dec 06, 2017 4.550 4.600 3.950 4.000 140,421 -0.50(-11.11%)
Dec 05, 2017 4.650 4.850 4.350 4.500 199,784 -0.15(-3.23%)
Dec 04, 2017 4.650 4.800 4.650 4.650 267,526 -0.02(-0.53%)
Dec 01, 2017 5.350 5.350 4.650 4.675 435,080 -0.62(-11.79%)
Nov 30, 2017 5.000 5.450 5.000 5.300 500,146 +0.30(+6.00%)
Nov 29, 2017 5.100 5.350 5.000 5.000 137,630 -0.03(-0.50%)
Nov 28, 2017 5.000 5.450 4.950 5.025 559,369 +0.08(+1.52%)
Nov 27, 2017 4.950 5.000 4.950 4.950 33,842 +0.05(+1.02%)
Nov 24, 2017 5.200 5.400 4.850 4.900 120,690 -0.30(-5.77%)
Nov 22, 2017 5.000 5.350 4.950 5.200 88,464 +0.15(+2.97%)
Nov 21, 2017 5.100 5.350 4.950 5.050 118,711 -0.10(-1.94%)
Nov 20, 2017 4.900 5.550 4.850 5.150 494,656 +0.25(+5.10%)
Nov 17, 2017 5.250 5.600 4.900 4.900 359,245 -0.30(-5.77%)
Nov 16, 2017 5.200 5.650 5.150 5.200 557,499 -0.15(-2.80%)
Nov 15, 2017 4.950 5.375 4.950 5.350 102,657 +0.25(+4.90%)
Nov 14, 2017 4.750 5.276 4.750 5.100 175,445 +0.15(+3.03%)
Nov 13, 2017 4.950 4.950 4.860 4.950 33,810 +0.05(+1.02%)
Nov 10, 2017 4.950 4.950 4.900 4.900 52,852 +0.00(+0.00%)
Nov 09, 2017 4.900 5.000 4.900 4.900 21,460 +0.00(+0.00%)
Nov 08, 2017 4.850 5.050 4.850 4.900 131,371 -0.05(-1.01%)
Nov 07, 2017 4.950 4.950 4.775 4.950 163,143 +0.00(+0.00%)
Nov 06, 2017 4.800 5.200 4.800 4.950 430,653 +0.05(+1.02%)
Nov 03, 2017 4.600 5.200 4.600 4.900 228,073 +0.20(+4.26%)
Nov 02, 2017 4.250 4.900 4.200 4.700 133,925 +0.35(+8.05%)
Nov 01, 2017 4.150 4.350 4.000 4.350 65,213 +0.20(+4.82%)
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%)
Aug 01, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jul 31, 2017 3.300 3.300 3.295 3.300 700 +0.10(+3.12%)
Jul 28, 2017 3.300 3.300 3.150 3.200 957 -0.03(-1.06%)
Jul 26, 2017 3.234 3.234 3.234 56 -0.02(-0.49%)
Jul 25, 2017 3.250 3.550 3.250 3.250 16,020 -0.05(-1.52%)
Jul 24, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jul 21, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jul 19, 2017 3.300 3.300 3.300 10 +0.00(+0.00%)
Jul 18, 2017 3.200 3.300 3.100 3.300 3,719 +0.08(+2.48%)
Jul 11, 2017 3.220 3.220 3.220 0 -0.08(-2.42%)
Jul 10, 2017 3.200 3.300 3.200 3.300 500 +0.00(+0.00%)
Jul 07, 2017 3.300 3.300 3.300 3.300 8,995 +0.00(+0.00%)
Jul 06, 2017 3.300 3.300 3.200 3.300 19,120 +0.05(+1.54%)
Jul 05, 2017 3.300 3.350 3.250 3.250 1,191 +0.05(+1.56%)
Jul 03, 2017 3.350 3.350 3.200 3.200 830 +0.00(+0.00%)
Jun 30, 2017 3.400 3.400 3.200 3.200 8,417 -0.30(-8.57%)
Jun 29, 2017 3.500 3.500 3.500 3.500 600 +0.20(+6.06%)
Jun 27, 2017 3.300 3.300 3.300 0 +0.10(+3.12%)
Jun 26, 2017 3.300 3.300 3.200 3.200 1,300 -0.15(-4.48%)
Jun 23, 2017 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Jun 22, 2017 3.400 3.400 3.400 3.400 100 +0.15(+4.62%)
Jun 21, 2017 3.300 3.300 3.250 3.250 8,422 -0.05(-1.52%)
Jun 20, 2017 3.600 3.600 3.150 3.300 19,601 -0.30(-8.33%)
Jun 19, 2017 3.550 3.700 3.550 3.600 7,220 -0.05(-1.37%)
Jun 16, 2017 3.700 3.700 3.650 3.650 12,250 -0.00(-0.11%)
Jun 15, 2017 3.600 3.700 3.600 3.654 19,700 +0.02(+0.59%)
Jun 14, 2017 3.650 3.700 3.500 3.632 12,365 -0.06(-1.55%)
Jun 13, 2017 3.700 3.750 3.690 3.690 15,762 -0.01(-0.28%)
Jun 12, 2017 3.550 3.700 3.500 3.700 23,931 +0.15(+4.23%)
Jun 09, 2017 3.500 3.550 3.425 3.550 22,179 +0.11(+3.29%)
Jun 08, 2017 3.400 3.500 3.275 3.437 10,203 +0.09(+2.60%)
Jun 07, 2017 3.400 3.422 3.350 3.350 850 -0.04(-1.32%)
Jun 06, 2017 3.355 3.395 3.355 3.395 1,837 +0.04(+1.34%)
Jun 05, 2017 3.000 3.400 3.000 3.350 15,545 +0.15(+4.69%)
Jun 02, 2017 3.200 3.200 3.000 3.200 3,500 -0.05(-1.54%)
Jun 01, 2017 3.250 3.250 3.250 3.250 100 +0.03(+0.93%)
May 31, 2017 3.281 3.281 3.220 3.220 2,000 -0.03(-0.92%)
May 30, 2017 3.314 3.314 3.250 3.250 2,960 +0.04(+1.25%)
May 26, 2017 3.300 3.350 3.210 3.210 1,105 -0.04(-1.08%)
May 25, 2017 3.197 3.250 3.197 3.245 1,100 -0.03(-0.92%)
May 24, 2017 3.275 3.275 3.275 3.275 100 +0.05(+1.42%)
May 23, 2017 3.150 3.229 3.145 3.229 5,100 +0.08(+2.51%)
May 22, 2017 3.150 3.150 3.150 3.150 2,310 +0.08(+2.65%)
May 19, 2017 3.200 3.200 3.069 3.069 6,540 -0.08(-2.58%)
May 18, 2017 3.300 3.300 3.150 3.150 2,450 +0.05(+1.61%)
May 17, 2017 3.100 3.100 3.100 3.100 1,051 +0.00(+0.00%)
May 16, 2017 3.200 3.250 3.100 3.100 3,350 +0.00(+0.00%)
May 15, 2017 3.100 3.150 3.100 3.100 7,335 +0.04(+1.35%)
May 12, 2017 2.900 3.059 2.900 3.059 51,179 +0.16(+5.47%)
May 11, 2017 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
May 10, 2017 2.900 2.900 2.900 2.900 181 +0.05(+1.75%)
May 08, 2017 2.850 2.850 2.850 43 -0.05(-1.72%)
May 05, 2017 2.900 2.900 2.900 2.900 306 +0.04(+1.58%)
May 04, 2017 2.855 2.925 2.855 2.855 2,208 -0.10(-3.22%)
May 03, 2017 2.950 2.950 2.950 2.950 7,338 +0.09(+2.99%)
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.