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 (%)
Nov 20, 2020 2.340 2.340 2.340 0 +0.00(+0.00%)
Nov 19, 2020 2.340 2.344 2.340 2.340 1,165 -0.00(-0.01%)
Nov 18, 2020 2.345 2.345 2.340 2.340 1,828 +0.01(+0.23%)
Nov 17, 2020 2.330 2.335 2.320 2.335 618 -0.01(-0.22%)
Nov 16, 2020 2.330 2.340 2.324 2.340 4,006 -0.01(-0.43%)
Nov 13, 2020 2.350 2.350 2.330 2.350 1,100 +0.00(+0.21%)
Nov 12, 2020 2.340 2.345 2.340 2.345 1,376 +0.01(+0.21%)
Nov 11, 2020 2.350 2.350 2.337 2.340 1,132 -0.01(-0.43%)
Nov 10, 2020 2.350 2.350 2.340 2.350 851 +0.01(+0.43%)
Nov 09, 2020 2.450 2.450 2.330 2.340 6,426 +0.01(+0.43%)
Nov 06, 2020 2.320 2.350 2.320 2.330 7,600 +0.00(+0.00%)
Nov 05, 2020 2.330 2.350 2.310 2.330 17,951 +0.00(+0.00%)
Nov 04, 2020 2.330 2.330 2.330 2.330 695 -0.01(-0.43%)
Nov 03, 2020 2.330 2.340 2.320 2.340 4,179 +0.00(+0.00%)
Nov 02, 2020 2.340 2.350 2.340 2.340 3,823 +0.00(+0.00%)
Oct 30, 2020 2.370 2.370 2.340 2.340 1,600 -0.02(-0.64%)
Oct 29, 2020 2.350 2.360 2.350 2.355 1,725 +0.00(+0.21%)
Oct 28, 2020 2.360 2.360 2.350 2.350 1,010 +0.00(+0.00%)
Oct 27, 2020 2.360 2.390 2.350 2.350 1,914 +0.00(+0.00%)
Oct 26, 2020 2.340 2.440 2.340 2.350 8,916 -0.02(-0.77%)
Oct 23, 2020 2.450 2.450 2.340 2.368 35,800 +0.02(+0.78%)
Oct 22, 2020 2.340 2.500 2.335 2.350 23,880 +0.01(+0.42%)
Oct 21, 2020 2.330 2.340 2.320 2.340 67,040 +0.01(+0.27%)
Oct 20, 2020 2.325 2.340 2.320 2.334 35,710 +0.01(+0.50%)
Oct 19, 2020 2.320 2.330 2.320 2.322 1,134 -0.00(-0.12%)
Oct 16, 2020 2.324 2.330 2.320 2.325 5,500 -0.00(-0.21%)
Oct 15, 2020 2.330 2.330 2.320 2.330 820 +0.00(+0.00%)
Oct 14, 2020 2.315 2.330 2.315 2.330 3,191 +0.01(+0.43%)
Oct 13, 2020 2.330 2.330 2.320 2.320 6,101 -0.01(-0.43%)
Oct 12, 2020 2.325 2.330 2.325 2.330 488 +0.00(+0.00%)
Oct 09, 2020 2.320 2.330 2.300 2.330 9,600 +0.01(+0.43%)
Oct 08, 2020 2.330 2.330 2.320 2.320 4,550 +0.00(+0.00%)
Oct 07, 2020 2.330 2.330 2.310 2.320 1,675 -0.01(-0.43%)
Oct 06, 2020 2.320 2.330 2.320 2.330 3,589 +0.00(+0.00%)
Oct 05, 2020 2.340 2.340 2.330 2.330 1,180 -0.01(-0.43%)
Oct 02, 2020 2.310 2.340 2.310 2.340 3,800 +0.01(+0.43%)
Oct 01, 2020 2.340 2.360 2.320 2.330 4,750 +0.00(+0.00%)
Sep 30, 2020 2.310 2.340 2.310 2.330 7,751 -0.02(-0.65%)
Sep 29, 2020 2.330 2.350 2.320 2.345 6,609 +0.03(+1.09%)
Sep 28, 2020 2.320 2.330 2.310 2.320 5,533 +0.00(+0.00%)
Sep 25, 2020 2.320 2.320 2.305 2.320 21,800 +0.01(+0.43%)
Sep 24, 2020 2.320 2.320 2.310 2.310 1,501 +0.00(+0.00%)
Sep 23, 2020 2.300 2.320 2.300 2.310 2,725 +0.00(+0.00%)
Sep 22, 2020 2.320 2.320 2.290 2.310 77,379 -0.01(-0.43%)
Sep 21, 2020 2.310 2.320 2.300 2.320 32,211 +0.01(+0.43%)
Sep 18, 2020 2.300 2.320 2.300 2.310 11,600 +0.00(+0.00%)
Sep 17, 2020 2.300 2.310 2.300 2.310 1,975 +0.00(+0.00%)
Sep 16, 2020 2.320 2.320 2.310 2.310 1,990 -0.01(-0.43%)
Sep 15, 2020 2.320 2.320 2.306 2.320 1,318 +0.01(+0.43%)
Sep 14, 2020 2.320 2.320 2.310 2.310 14,603 -0.01(-0.43%)
Sep 11, 2020 2.310 2.320 2.310 2.320 14,000 +0.02(+0.87%)
Sep 10, 2020 2.320 2.320 2.300 2.300 2,705 -0.01(-0.43%)
Sep 09, 2020 2.320 2.320 2.310 2.310 4,331 +0.01(+0.43%)
Sep 08, 2020 2.310 2.310 2.300 2.300 20,747 -0.00(-0.07%)
Sep 04, 2020 2.310 2.310 2.300 2.301 17,800 -0.01(-0.37%)
Sep 03, 2020 2.310 2.310 2.300 2.310 48,478 +0.01(+0.43%)
Sep 02, 2020 2.290 2.310 2.290 2.300 20,201 -0.00(-0.13%)
Sep 01, 2020 2.250 2.305 2.250 2.303 319,958 +0.20(+9.67%)
Aug 31, 2020 2.120 2.120 2.060 2.100 16,442 -0.02(-0.94%)
Aug 28, 2020 2.110 2.140 2.110 2.120 900 +0.01(+0.47%)
Aug 27, 2020 2.110 2.130 2.110 2.110 7,489 -0.00(-0.02%)
Aug 26, 2020 2.120 2.130 2.100 2.111 2,344 -0.02(-0.92%)
Aug 25, 2020 2.120 2.130 2.087 2.130 7,732 +0.04(+1.91%)
Aug 24, 2020 2.100 2.110 2.060 2.090 41,389 -0.03(-1.42%)
Aug 21, 2020 2.130 2.140 2.120 2.120 16,800 -0.02(-0.94%)
Aug 20, 2020 2.120 2.143 2.110 2.140 5,881 +0.00(+0.00%)
Aug 19, 2020 2.100 2.160 2.100 2.140 5,819 -0.01(-0.26%)
Aug 18, 2020 2.110 2.170 2.100 2.146 31,825 +0.03(+1.21%)
Aug 17, 2020 2.100 2.120 2.100 2.120 3,511 +0.03(+1.44%)
Aug 14, 2020 2.090 2.120 2.070 2.090 9,000 -0.02(-0.95%)
Aug 13, 2020 2.090 2.110 2.090 2.110 3,807 +0.01(+0.26%)
Aug 12, 2020 2.110 2.120 2.090 2.104 5,103 -0.01(-0.26%)
Aug 11, 2020 2.130 2.130 2.110 2.110 5,247 +0.00(+0.00%)
Aug 10, 2020 2.110 2.190 2.110 2.110 28,584 +0.01(+0.48%)
Aug 07, 2020 2.110 2.110 2.080 2.100 20,500 -0.01(-0.47%)
Aug 06, 2020 2.060 2.120 2.060 2.110 29,046 +0.01(+0.48%)
Aug 05, 2020 2.100 2.120 2.080 2.100 3,439 +0.01(+0.48%)
Aug 04, 2020 2.060 2.120 2.060 2.090 11,578 +0.00(+0.00%)
Aug 03, 2020 2.100 2.110 2.060 2.090 22,880 +0.04(+1.95%)
Jul 31, 2020 2.060 2.060 2.050 2.050 106,800 -0.02(-0.97%)
Jul 30, 2020 2.070 2.080 2.050 2.070 7,593 +0.02(+0.98%)
Jul 29, 2020 2.090 2.090 2.050 2.050 1,390 -0.05(-2.15%)
Jul 28, 2020 2.030 2.095 2.027 2.095 8,129 +0.07(+3.20%)
Jul 27, 2020 2.010 2.030 1.990 2.030 15,602 +0.02(+1.00%)
Jul 24, 2020 2.050 2.150 1.960 2.010 104,300 -0.01(-0.50%)
Jul 23, 2020 2.030 2.030 2.010 2.020 8,295 -0.00(-0.00%)
Jul 22, 2020 2.040 2.050 2.020 2.020 7,270 -0.01(-0.49%)
Jul 21, 2020 2.020 2.030 2.020 2.030 3,719 +0.02(+1.00%)
Jul 20, 2020 2.010 2.020 2.010 2.010 3,414 -0.04(-1.95%)
Jul 17, 2020 2.050 2.059 2.000 2.050 8,000 +0.03(+1.49%)
Jul 16, 2020 2.040 2.040 1.999 2.020 15,897 -0.04(-1.94%)
Jul 15, 2020 2.030 2.060 2.011 2.060 8,405 +0.02(+0.98%)
Jul 14, 2020 2.070 2.070 2.040 2.040 1,804 -0.01(-0.48%)
Jul 13, 2020 2.080 2.080 1.973 2.050 20,968 -0.03(-1.58%)
Jul 10, 2020 2.100 2.100 2.083 2.083 1,900 +0.00(+0.14%)
Jul 09, 2020 2.080 2.110 2.070 2.080 3,572 -0.04(-1.65%)
Jul 08, 2020 2.140 2.140 2.070 2.115 10,923 +0.02(+1.18%)
Jul 07, 2020 2.120 2.160 2.080 2.090 2,943 -0.01(-0.46%)
Jul 06, 2020 2.090 2.130 2.090 2.100 25,083 +0.02(+1.20%)
Jul 02, 2020 2.030 2.080 2.020 2.075 18,100 +0.03(+1.22%)
Jul 01, 2020 2.080 2.080 2.020 2.050 28,441 -0.01(-0.49%)
Jun 30, 2020 2.090 2.090 2.060 2.060 7,221 +0.00(+0.00%)
Jun 29, 2020 2.090 2.090 2.060 2.060 5,263 -0.03(-1.44%)
Jun 26, 2020 2.120 2.130 2.060 2.090 25,200 +0.03(+1.46%)
Jun 25, 2020 2.060 2.080 2.060 2.060 6,016 -0.03(-1.44%)
Jun 24, 2020 2.050 2.090 2.050 2.090 12,514 -0.02(-0.71%)
Jun 23, 2020 2.180 2.180 2.020 2.105 58,085 -0.06(-2.55%)
Jun 22, 2020 2.120 2.200 1.975 2.160 140,003 +0.12(+5.88%)
Jun 19, 2020 1.950 2.350 1.950 2.040 187,400 +0.06(+3.03%)
Jun 18, 2020 1.980 1.990 1.920 1.980 11,661 -0.02(-1.17%)
Jun 17, 2020 2.000 2.030 1.970 2.003 13,996 +0.04(+2.21%)
Jun 16, 2020 1.950 1.960 1.910 1.960 19,079 +0.06(+3.15%)
Jun 15, 2020 1.850 1.940 1.750 1.900 28,376 +0.08(+4.40%)
Jun 12, 2020 1.820 2.251 1.760 1.820 95,400 -0.03(-1.62%)
Jun 11, 2020 1.840 1.890 1.730 1.850 34,124 -0.06(-3.39%)
Jun 10, 2020 1.920 1.930 1.855 1.915 8,322 +0.04(+2.13%)
Jun 09, 2020 1.900 1.900 1.813 1.875 14,330 -0.03(-1.83%)
Jun 08, 2020 1.870 1.950 1.840 1.910 18,591 +0.09(+4.95%)
Jun 05, 2020 1.800 1.900 1.760 1.820 37,400 +0.07(+4.14%)
Jun 04, 2020 1.750 1.764 1.690 1.748 25,566 +0.06(+3.41%)
Jun 03, 2020 1.660 1.700 1.657 1.690 6,035 +0.05(+3.05%)
Jun 02, 2020 1.600 1.670 1.600 1.640 18,607 +0.01(+0.61%)
Jun 01, 2020 1.650 1.670 1.610 1.630 9,059 +0.01(+0.62%)
May 29, 2020 1.665 1.730 1.601 1.620 19,200 -0.11(-6.36%)
May 28, 2020 1.650 1.744 1.650 1.730 18,535 +0.11(+6.79%)
May 27, 2020 1.640 1.640 1.590 1.620 5,596 -0.02(-1.34%)
May 26, 2020 1.600 1.650 1.513 1.642 77,713 +0.17(+11.70%)
May 22, 2020 1.510 1.510 1.410 1.470 22,900 +0.04(+2.80%)
May 21, 2020 1.550 1.575 1.425 1.430 24,789 -0.17(-10.63%)
May 20, 2020 1.630 1.630 1.550 1.600 4,843 +0.07(+4.58%)
May 19, 2020 1.514 1.545 1.513 1.530 7,192 +0.03(+2.00%)
May 18, 2020 1.510 1.540 1.491 1.500 23,873 +0.07(+4.90%)
May 15, 2020 1.420 1.540 1.420 1.430 8,500 -0.05(-3.38%)
May 14, 2020 1.550 1.550 1.470 1.480 16,738 -0.01(-0.67%)
May 13, 2020 1.550 1.550 1.420 1.490 29,399 -0.05(-3.25%)
May 12, 2020 1.540 1.560 1.520 1.540 10,834 -0.02(-1.28%)
May 11, 2020 1.640 1.640 1.510 1.560 7,370 +0.05(+3.31%)
May 08, 2020 1.630 1.630 1.510 1.510 7,600 -0.04(-2.58%)
May 07, 2020 1.540 1.600 1.500 1.550 56,862 +0.01(+0.83%)
May 06, 2020 1.580 1.600 1.500 1.537 11,380 -0.00(-0.18%)
May 05, 2020 1.420 1.550 1.400 1.540 36,932 +0.12(+8.45%)
May 04, 2020 1.500 1.500 1.400 1.420 17,273 -0.05(-3.40%)
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.