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 (%)
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%)
May 01, 2020 1.480 1.550 1.410 1.470 25,000 +0.00(+0.03%)
Apr 30, 2020 1.550 1.550 1.450 1.470 13,600 +0.01(+0.63%)
Apr 29, 2020 1.505 1.530 1.410 1.460 47,845 -0.04(-2.65%)
Apr 28, 2020 1.550 1.550 1.470 1.500 17,768 -0.05(-3.23%)
Apr 27, 2020 1.490 1.550 1.470 1.550 21,218 +0.08(+5.44%)
Apr 24, 2020 1.490 1.497 1.430 1.470 15,100 -0.01(-0.68%)
Apr 23, 2020 1.460 1.550 1.400 1.480 78,909 -0.03(-1.94%)
Apr 22, 2020 1.600 1.640 1.460 1.509 22,399 -0.08(-5.08%)
Apr 21, 2020 1.660 1.660 1.570 1.590 37,689 -0.02(-1.24%)
Apr 20, 2020 1.680 1.710 1.610 1.610 45,255 -0.07(-4.17%)
Apr 17, 2020 1.710 1.750 1.620 1.680 33,900 -0.05(-2.89%)
Apr 16, 2020 1.680 1.890 1.600 1.730 179,025 -0.17(-8.95%)
Apr 15, 2020 1.740 2.650 1.680 1.900 1,871,100 +0.30(+18.75%)
Apr 14, 2020 1.630 1.630 1.600 1.600 239 +0.00(+0.00%)
Apr 13, 2020 1.640 1.680 1.580 1.600 3,711 +0.00(+0.00%)
Apr 09, 2020 1.600 1.600 1.590 1.600 3,600 -0.04(-2.44%)
Apr 08, 2020 1.650 1.700 1.600 1.640 9,414 +0.00(+0.00%)
Apr 07, 2020 1.650 1.650 1.625 1.640 3,040 +0.04(+2.50%)
Apr 06, 2020 1.670 1.670 1.600 1.600 7,819 -0.06(-3.61%)
Apr 03, 2020 1.690 1.690 1.620 1.660 1,600 -0.01(-0.56%)
Apr 02, 2020 1.677 1.677 1.661 1.669 1,223 +0.02(+1.21%)
Apr 01, 2020 1.677 1.680 1.649 1.649 1,333 -0.02(-1.24%)
Mar 31, 2020 1.700 1.700 1.670 1.670 885 +0.02(+1.21%)
Mar 30, 2020 1.650 1.650 1.650 20 +0.00(+0.00%)
Mar 27, 2020 1.656 1.700 1.627 1.650 8,400 -0.03(-1.52%)
Mar 26, 2020 1.650 1.700 1.620 1.675 5,209 +0.05(+2.79%)
Mar 25, 2020 1.873 1.873 1.600 1.630 38,768 -0.24(-12.83%)
Mar 24, 2020 1.704 1.890 1.700 1.870 4,250 +0.17(+9.99%)
Mar 23, 2020 1.755 1.870 1.700 1.700 1,411 +0.09(+5.60%)
Mar 20, 2020 1.610 1.690 1.534 1.610 12,100 -0.23(-12.50%)
Mar 19, 2020 1.840 1.850 1.840 1.840 11,250 +0.04(+2.22%)
Mar 18, 2020 1.900 1.901 1.800 1.800 3,721 -0.16(-8.16%)
Mar 17, 2020 1.970 1.970 1.875 1.960 4,101 +0.14(+7.69%)
Mar 16, 2020 2.010 2.010 1.820 1.820 3,100 -0.19(-9.45%)
Mar 13, 2020 2.010 2.010 2.010 2.010 300 -0.11(-5.19%)
Mar 12, 2020 2.120 2.120 2.120 105 +0.00(+0.00%)
Mar 11, 2020 2.030 2.030 2.120 148 +0.09(+4.43%)
Mar 10, 2020 2.096 2.165 2.030 2.030 1,546 +0.03(+1.50%)
Mar 09, 2020 2.130 2.130 2.000 2.000 3,915 -0.29(-12.63%)
Mar 06, 2020 2.289 2.289 2.260 2.289 2,200 +0.08(+3.57%)
Mar 05, 2020 2.210 2.210 2.210 2.210 369 -0.06(-2.69%)
Mar 04, 2020 2.240 2.271 2.240 2.271 3,108 +0.05(+2.47%)
Mar 03, 2020 2.190 2.216 2.190 2.216 3,035 +0.02(+0.75%)
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.