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, 2019 2.391 2.399 2.290 2.290 2,491 -0.04(-1.66%)
Apr 29, 2019 2.180 2.350 2.180 2.329 5,923 +0.15(+6.82%)
Apr 26, 2019 2.170 2.239 2.170 2.180 11,900 +0.00(+0.00%)
Apr 25, 2019 2.150 2.190 2.130 2.180 32,501 +0.05(+2.11%)
Apr 24, 2019 2.099 2.160 2.078 2.135 28,376 +0.04(+2.15%)
Apr 23, 2019 2.050 2.090 2.030 2.090 14,635 +0.08(+3.98%)
Apr 22, 2019 2.000 2.080 1.980 2.010 19,829 -0.04(-1.95%)
Apr 18, 2019 2.100 2.110 1.990 2.050 16,900 +0.00(+0.00%)
Apr 17, 2019 2.090 2.150 1.870 2.050 299,722 -0.04(-1.91%)
Apr 16, 2019 2.070 2.180 2.050 2.090 149,820 -0.04(-1.88%)
Apr 15, 2019 2.120 2.230 2.050 2.130 196,471 -0.03(-1.39%)
Apr 12, 2019 2.450 2.460 2.143 2.160 327,500 -0.27(-11.11%)
Apr 11, 2019 2.510 2.550 2.385 2.430 104,988 -0.07(-2.80%)
Apr 10, 2019 2.720 2.850 2.420 2.500 782,471 -0.25(-9.00%)
Apr 09, 2019 2.710 2.794 2.616 2.747 209,070 +0.04(+1.38%)
Apr 08, 2019 2.540 2.810 2.460 2.710 346,948 +0.23(+9.27%)
Apr 05, 2019 2.550 2.560 2.430 2.480 13,700 -0.03(-1.20%)
Apr 04, 2019 2.420 2.600 2.390 2.510 147,569 -0.03(-1.18%)
Apr 03, 2019 2.400 2.550 2.400 2.540 18,709 +0.14(+5.83%)
Apr 02, 2019 2.460 2.490 2.390 2.400 12,990 -0.05(-2.04%)
Apr 01, 2019 2.430 2.450 2.400 2.450 10,674 +0.05(+2.08%)
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%)
Jan 02, 2019 3.550 3.780 3.550 3.780 3,801 -0.07(-1.82%)
Dec 28, 2018 3.850 3.850 3.850 0 +0.14(+3.77%)
Dec 27, 2018 3.870 3.900 3.710 3.710 3,551 -0.09(-2.37%)
Dec 26, 2018 3.400 3.870 3.400 3.800 6,951 +0.25(+7.04%)
Dec 24, 2018 3.670 3.960 3.450 3.550 61,700 -0.20(-5.33%)
Dec 21, 2018 3.600 4.150 3.600 3.750 412,700 -0.13(-3.35%)
Dec 20, 2018 3.690 4.290 3.690 3.880 254,289 +0.23(+6.30%)
Dec 18, 2018 3.650 3.650 3.650 0 +0.08(+2.31%)
Dec 14, 2018 3.568 3.568 3.568 0 +0.07(+1.93%)
Dec 12, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 11, 2018 3.500 3.620 3.500 3.500 3,046 -0.05(-1.51%)
Dec 10, 2018 3.554 3.554 3.554 3.554 102 +0.08(+2.20%)
Dec 07, 2018 3.675 3.680 3.477 3.477 1,400 +0.01(+0.20%)
Dec 03, 2018 3.470 3.470 3.470 0 -0.21(-5.71%)
Nov 30, 2018 3.560 3.680 3.560 3.680 800 +0.21(+6.13%)
Nov 29, 2018 3.467 3.467 3.467 3.467 1,050 -0.15(-4.22%)
Nov 28, 2018 3.620 3.620 3.620 3.620 800 +0.02(+0.56%)
Nov 27, 2018 3.640 3.705 3.590 3.600 7,980 -0.02(-0.55%)
Nov 26, 2018 3.590 3.686 3.590 3.620 3,705 +0.17(+4.93%)
Nov 23, 2018 3.450 3.500 3.450 3.450 1,300 -0.04(-1.15%)
Nov 21, 2018 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 20, 2018 3.240 3.770 3.149 3.490 769,339 +0.25(+7.72%)
Nov 19, 2018 3.010 3.250 3.010 3.240 15,818 +0.22(+7.28%)
Nov 16, 2018 3.170 3.190 3.020 3.020 400 -0.18(-5.63%)
Nov 15, 2018 3.200 3.200 3.200 80 -0.00(-0.00%)
Nov 14, 2018 3.350 3.350 3.200 3.200 3,720 -0.22(-6.43%)
Nov 13, 2018 3.420 3.520 3.420 3.420 4,933 -0.08(-2.29%)
Nov 12, 2018 3.500 3.510 3.487 3.500 7,617 -0.02(-0.57%)
Nov 09, 2018 3.550 3.550 3.520 3.520 1,200 +0.02(+0.49%)
Nov 08, 2018 3.503 3.503 3.503 3.503 301 +0.03(+0.94%)
Nov 07, 2018 3.470 3.470 3.470 20 +0.00(+0.00%)
Nov 06, 2018 3.423 3.550 3.423 3.470 17,426 -0.08(-2.25%)
Nov 05, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 02, 2018 3.550 3.550 3.550 22 +0.00(+0.00%)
Nov 01, 2018 3.543 3.570 3.543 3.550 800 -0.06(-1.66%)
Oct 31, 2018 3.610 3.610 3.610 3.610 218 -0.04(-1.10%)
Oct 30, 2018 3.650 3.650 3.650 99 +0.00(+0.00%)
Oct 29, 2018 3.440 3.650 3.420 3.650 8,255 +0.23(+6.73%)
Oct 26, 2018 3.520 3.520 3.420 3.420 600 -0.15(-4.20%)
Oct 25, 2018 3.450 3.570 3.450 3.570 302 +0.14(+4.08%)
Oct 24, 2018 3.620 3.620 3.430 3.430 719 -0.19(-5.25%)
Oct 23, 2018 3.570 3.620 3.530 3.620 17,000 +0.15(+4.32%)
Oct 22, 2018 3.700 3.700 3.470 3.470 10,212 -0.26(-6.97%)
Oct 19, 2018 3.730 3.750 3.550 3.730 17,800 +0.01(+0.27%)
Oct 18, 2018 3.680 3.860 3.640 3.720 28,608 +0.10(+2.76%)
Oct 17, 2018 3.720 3.750 3.620 3.620 17,228 +0.12(+3.43%)
Oct 16, 2018 3.840 3.840 3.500 3.500 1,732 -0.40(-10.26%)
Oct 15, 2018 3.950 3.980 3.870 3.900 7,600 +0.03(+0.78%)
Oct 12, 2018 3.890 3.990 3.870 3.870 3,400 -0.02(-0.51%)
Oct 11, 2018 3.560 3.981 3.500 3.890 5,561 +0.32(+8.96%)
Oct 10, 2018 3.600 3.600 3.470 3.570 8,200 -0.07(-1.92%)
Oct 09, 2018 3.700 3.750 3.620 3.640 12,700 -0.15(-3.96%)
Oct 08, 2018 3.800 3.880 3.770 3.790 4,809 -0.15(-3.81%)
Oct 05, 2018 3.990 4.000 3.940 3.940 10,400 -0.16(-3.90%)
Oct 04, 2018 4.200 4.200 3.900 4.100 48,242 +0.10(+2.50%)
Oct 03, 2018 4.160 4.160 3.908 4.000 4,285 -0.10(-2.44%)
Oct 02, 2018 3.880 4.290 3.543 4.100 170,715 +0.20(+5.13%)
Oct 01, 2018 3.450 4.127 3.450 3.900 105,339 -0.05(-1.27%)
Sep 28, 2018 3.893 4.000 3.795 3.950 26,300 +0.10(+2.60%)
Sep 27, 2018 3.900 4.000 3.850 3.850 26,908 -0.15(-3.75%)
Sep 26, 2018 3.500 4.000 3.500 4.000 47,636 +0.40(+11.11%)
Sep 25, 2018 3.425 3.700 3.425 3.600 32,402 +0.15(+4.35%)
Sep 24, 2018 3.500 3.550 3.442 3.450 22,066 -0.05(-1.43%)
Sep 21, 2018 3.275 3.500 3.105 3.500 26,900 +0.06(+1.71%)
Sep 20, 2018 3.400 3.500 3.300 3.441 33,953 +0.03(+0.75%)
Sep 19, 2018 3.350 3.500 3.200 3.416 54,687 +0.02(+0.46%)
Sep 18, 2018 3.000 3.450 2.975 3.400 22,931 +0.25(+7.94%)
Sep 17, 2018 3.050 3.200 2.850 3.150 34,384 +0.10(+3.28%)
Sep 14, 2018 3.000 3.050 2.950 3.050 4,300 +0.00(+0.00%)
Sep 13, 2018 2.900 3.141 2.900 3.050 6,468 -0.05(-1.61%)
Sep 12, 2018 3.100 3.100 3.100 3.100 282 -0.05(-1.59%)
Sep 11, 2018 2.994 3.150 2.925 3.150 26,451 +0.15(+5.00%)
Sep 10, 2018 2.800 3.000 2.800 3.000 36,361 +0.00(+0.00%)
Sep 07, 2018 2.900 3.000 2.850 3.000 35,200 +0.10(+3.45%)
Sep 06, 2018 2.850 2.950 2.750 2.900 34,384 +0.05(+1.75%)
Sep 05, 2018 2.850 3.000 2.650 2.850 110,610 +0.00(+0.00%)
Sep 04, 2018 2.545 2.850 2.545 2.850 22,470 +0.25(+9.62%)
Aug 31, 2018 2.600 2.600 2.600 0 -0.20(-7.14%)
Aug 30, 2018 2.510 2.850 2.450 2.800 17,950 +0.40(+16.67%)
Aug 29, 2018 2.600 2.600 2.400 2.400 3,139 -0.20(-7.69%)
Aug 28, 2018 2.490 2.600 2.450 2.600 6,807 +0.15(+6.12%)
Aug 27, 2018 2.850 2.850 2.350 2.450 29,649 -0.45(-15.52%)
Aug 24, 2018 2.800 2.950 2.800 2.900 2,400 +0.05(+1.75%)
Aug 23, 2018 2.800 2.850 2.750 2.850 5,080 +0.00(+0.00%)
Aug 22, 2018 2.850 2.850 2.850 10 +0.00(+0.00%)
Aug 21, 2018 2.800 2.895 2.800 2.850 9,802 +0.10(+3.64%)
Aug 20, 2018 2.790 2.800 2.750 2.750 2,537 -0.05(-1.79%)
Aug 17, 2018 2.800 2.850 2.750 2.800 15,300 -0.05(-1.75%)
Aug 16, 2018 2.950 2.950 2.850 2.850 5,929 +0.00(+0.00%)
Aug 15, 2018 3.000 3.000 2.850 2.850 12,122 -0.25(-8.06%)
Aug 14, 2018 3.050 3.100 3.000 3.100 5,652 +0.05(+1.64%)
Aug 13, 2018 3.200 3.250 2.906 3.050 33,815 -0.20(-6.15%)
Aug 10, 2018 3.200 3.250 3.200 3.250 1,800 -0.05(-1.52%)
Aug 09, 2018 3.300 3.300 3.055 3.300 6,702 +0.10(+3.12%)
Aug 08, 2018 3.200 3.200 3.200 3.200 302 -0.05(-1.54%)
Aug 07, 2018 3.250 3.300 3.200 3.250 17,176 +0.10(+3.17%)
Aug 06, 2018 3.100 3.150 3.075 3.150 2,000 +0.05(+1.61%)
Aug 03, 2018 3.250 3.250 3.050 3.100 2,400 -0.20(-6.06%)
Aug 02, 2018 3.050 3.550 3.050 3.300 51,636 +0.25(+8.20%)
Aug 01, 2018 3.250 3.250 3.050 3.050 4,604 -0.15(-4.69%)
Jul 31, 2018 3.100 3.200 3.100 3.200 9,825 +0.15(+4.92%)
Jul 30, 2018 3.150 3.150 3.011 3.050 13,770 +0.00(+0.00%)
Jul 27, 2018 3.100 3.100 3.050 3.050 7,300 -0.25(-7.58%)
Jul 26, 2018 3.300 3.350 3.300 3.300 2,299 +0.00(+0.00%)
Jul 25, 2018 3.300 3.300 3.250 3.300 458 +0.00(+0.00%)
Jul 24, 2018 3.250 3.425 3.150 3.300 64,789 -0.05(-1.49%)
Jul 23, 2018 3.350 3.350 3.350 3.350 7,094 +0.00(+0.00%)
Jul 20, 2018 3.400 3.400 3.300 3.350 4,251 +0.00(+0.00%)
Jul 19, 2018 3.350 3.350 3.300 3.350 2,745 +0.02(+0.75%)
Jul 18, 2018 3.350 3.350 3.300 3.325 12,766 -0.10(-2.92%)
Jul 17, 2018 3.350 3.450 3.350 3.425 20,465 -0.08(-2.14%)
Jul 16, 2018 3.500 3.650 3.250 3.500 111,524 -0.05(-1.41%)
Jul 13, 2018 3.450 3.550 3.300 3.550 54,548 +0.10(+2.90%)
Jul 12, 2018 3.500 3.550 3.350 3.450 54,188 -0.05(-1.43%)
Jul 11, 2018 3.450 3.550 3.150 3.500 48,860 -0.05(-1.41%)
Jul 10, 2018 3.500 3.700 3.295 3.550 41,796 +0.05(+1.43%)
Jul 09, 2018 3.450 3.450 3.450 3.500 29,400 +0.05(+1.45%)
Jul 06, 2018 3.400 3.550 3.350 3.450 16,038 +0.05(+1.47%)
Jul 05, 2018 3.250 3.550 3.150 3.400 58,536 +0.15(+4.62%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.15(+4.84%)
Jul 02, 2018 2.950 3.105 2.900 3.100 84,102 +0.15(+5.08%)
Jun 29, 2018 2.800 3.000 2.800 2.950 103,971 +0.10(+3.51%)
Jun 28, 2018 2.800 3.100 2.800 2.850 99,961 +0.05(+1.79%)
Jun 27, 2018 3.050 3.200 2.750 2.800 101,586 +0.00(+0.00%)
Jun 26, 2018 3.450 3.450 2.650 2.800 38,155 +0.10(+3.70%)
Jun 25, 2018 3.100 3.350 2.700 2.700 27,570 -0.35(-11.48%)
Jun 22, 2018 3.350 3.400 3.050 3.050 4,408 -0.20(-6.15%)
Jun 21, 2018 3.500 3.500 3.200 3.250 8,145 +0.00(+0.00%)
Jun 20, 2018 3.350 3.361 3.250 3.250 9,126 -0.10(-2.99%)
Jun 19, 2018 3.500 3.500 3.250 3.350 9,412 -0.15(-4.29%)
Jun 18, 2018 3.700 3.700 3.350 3.500 13,988 -0.15(-4.11%)
Jun 14, 2018 3.650 3.650 3.650 56 +0.00(+0.00%)
Jun 12, 2018 3.650 3.650 3.650 200 +0.10(+2.82%)
Jun 11, 2018 3.550 3.550 3.550 3.550 700 +0.00(+0.00%)
Jun 08, 2018 3.605 3.605 3.500 3.550 12,602 -0.04(-1.21%)
Jun 07, 2018 3.600 3.600 3.550 3.594 8,552 -0.11(-2.88%)
Jun 06, 2018 3.700 3.700 3.632 3.700 2,792 -0.05(-1.33%)
Jun 05, 2018 3.700 3.750 3.700 3.750 1,120 +0.05(+1.35%)
Jun 04, 2018 3.700 3.750 3.650 3.700 11,911 +0.00(+0.00%)
Jun 01, 2018 3.731 3.750 3.700 3.700 1,350 +0.00(+0.00%)
May 31, 2018 3.650 3.700 3.650 3.700 890 -0.05(-1.33%)
May 30, 2018 3.775 3.775 3.750 3.750 936 +0.05(+1.35%)
May 29, 2018 3.550 3.700 3.550 3.700 13,791 +0.15(+4.23%)
May 24, 2018 3.550 3.550 3.550 0 -0.10(-2.74%)
May 23, 2018 3.700 3.700 3.650 3.650 2,027 -0.05(-1.35%)
May 21, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
May 17, 2018 3.750 3.750 3.750 0 +0.20(+5.63%)
May 16, 2018 3.700 3.700 3.550 3.550 2,034 +0.00(+0.00%)
May 15, 2018 3.700 3.745 3.500 3.550 23,610 -0.05(-1.39%)
May 14, 2018 3.695 3.695 3.600 3.600 3,939 +0.10(+2.71%)
May 11, 2018 3.650 3.650 3.505 3.505 34,049 -0.15(-3.97%)
May 10, 2018 3.800 3.800 3.650 3.650 2,771 -0.10(-2.67%)
May 09, 2018 3.900 3.925 3.750 3.750 18,440 -0.15(-3.85%)
May 08, 2018 4.050 4.050 3.900 3.900 2,500 -0.05(-1.27%)
May 07, 2018 4.000 4.000 3.950 3.950 209 +0.00(+0.00%)
May 04, 2018 4.000 4.000 3.900 3.950 4,155 -0.10(-2.47%)
May 03, 2018 4.000 4.050 3.950 4.050 1,875 +0.05(+1.25%)
May 02, 2018 4.050 4.050 4.000 4.000 202 +0.00(+0.00%)
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.