FinancialContent is the trusted provider of stock market information to the media industry.
Fuling Global Ord Sh (NQ: FORK)
2.670 USD  +0.070 (+2.69%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 2.590 2.670 2.590 2.670 16,803 +0.07(+2.69%)
Sep 19, 2019 2.640 2.640 2.550 2.600 9,802 +0.10(+4.00%)
Sep 18, 2019 2.500 2.500 2.500 2.500 400 -0.05(-1.96%)
Sep 17, 2019 2.710 2.750 2.550 2.550 8,485 -0.03(-1.16%)
Sep 16, 2019 2.600 2.610 2.530 2.580 6,684 -0.02(-0.62%)
Sep 13, 2019 2.440 2.596 2.390 2.596 12,800 +0.16(+6.40%)
Sep 12, 2019 2.460 2.579 2.324 2.440 18,437 +0.05(+2.09%)
Sep 11, 2019 2.320 2.441 2.240 2.390 6,831 +0.07(+3.02%)
Sep 10, 2019 2.450 2.610 2.310 2.320 6,995 +0.03(+1.14%)
Sep 09, 2019 2.310 2.410 2.290 2.294 2,329 -0.02(-0.70%)
Sep 06, 2019 2.300 2.310 2.300 2.310 2,700 -0.04(-1.70%)
Sep 05, 2019 2.390 2.390 2.300 2.350 6,971 -0.01(-0.42%)
Sep 04, 2019 2.340 2.480 2.303 2.360 6,808 -0.01(-0.42%)
Sep 03, 2019 2.340 2.380 2.340 2.370 1,821 -0.01(-0.42%)
Aug 30, 2019 2.380 2.390 2.355 2.380 5,700 +0.08(+3.48%)
Aug 29, 2019 2.390 2.400 2.300 2.300 8,560 -0.08(-3.36%)
Aug 28, 2019 2.300 2.380 2.300 2.380 4,969 +0.02(+0.85%)
Aug 27, 2019 2.400 2.400 2.264 2.360 5,258 -0.03(-1.26%)
Aug 26, 2019 2.330 2.390 2.230 2.390 10,447 +0.06(+2.58%)
Aug 23, 2019 2.327 2.350 2.235 2.330 7,500 +0.10(+4.48%)
Aug 22, 2019 2.280 2.390 2.175 2.230 10,711 +0.08(+3.72%)
Aug 21, 2019 2.120 2.250 2.120 2.150 17,904 +0.02(+0.94%)
Aug 20, 2019 2.040 2.160 2.030 2.130 15,672 -0.02(-0.93%)
Aug 19, 2019 2.050 2.150 1.998 2.150 3,207 +0.05(+2.38%)
Aug 16, 2019 2.030 2.110 2.030 2.100 6,300 +0.09(+4.48%)
Aug 15, 2019 2.120 2.140 2.005 2.010 11,657 -0.06(-2.90%)
Aug 14, 2019 2.050 2.150 2.050 2.070 3,709 +0.06(+2.99%)
Aug 13, 2019 2.060 2.146 1.970 2.010 11,896 +0.02(+1.01%)
Aug 12, 2019 1.980 2.050 1.960 1.990 7,739 -0.10(-4.78%)
Aug 09, 2019 2.020 2.090 2.020 2.090 600 -0.03(-1.42%)
Aug 08, 2019 2.080 2.130 2.070 2.120 3,900 +0.02(+0.95%)
Aug 07, 2019 2.070 2.150 1.975 2.100 6,296 +0.06(+2.94%)
Aug 06, 2019 1.990 2.040 1.990 2.040 3,105 +0.01(+0.49%)
Aug 05, 2019 2.054 2.054 2.000 2.030 7,092 -0.02(-0.98%)
Aug 02, 2019 1.940 2.080 1.930 2.050 31,700 +0.13(+6.77%)
Aug 01, 2019 2.100 2.140 1.920 1.920 29,146 -0.15(-7.25%)
Jul 31, 2019 2.120 2.130 2.070 2.070 4,025 -0.07(-3.27%)
Jul 30, 2019 2.150 2.150 2.022 2.140 3,059 +0.03(+1.42%)
Jul 29, 2019 2.190 2.190 2.100 2.110 4,993 -0.09(-4.09%)
Jul 26, 2019 2.170 2.200 2.100 2.200 2,500 +0.07(+3.29%)
Jul 25, 2019 2.180 2.189 2.110 2.130 9,223 -0.05(-2.29%)
Jul 24, 2019 2.160 2.250 2.160 2.180 18,115 +0.04(+1.87%)
Jul 23, 2019 2.097 2.160 2.092 2.140 30,900 +0.11(+5.42%)
Jul 22, 2019 2.090 2.100 2.030 2.030 32,406 -0.03(-1.46%)
Jul 19, 2019 2.030 2.080 2.010 2.060 130,000 +0.08(+4.04%)
Jul 18, 2019 2.060 2.090 1.980 1.980 547,807 -0.08(-3.88%)
Jul 17, 2019 2.030 2.090 2.020 2.060 33,520 +0.01(+0.49%)
Jul 16, 2019 2.050 2.079 2.010 2.050 284,968 +0.00(+0.00%)
Jul 15, 2019 2.000 2.060 2.000 2.050 437,359 +0.04(+1.99%)
Jul 12, 2019 1.980 2.060 1.960 2.010 860,600 +0.05(+2.55%)
Jul 11, 2019 2.100 2.100 1.960 1.960 224,330 -0.11(-5.19%)
Jul 10, 2019 2.190 2.190 1.960 2.067 735,043 -0.09(-4.29%)
Jul 09, 2019 2.200 2.200 2.140 2.160 20,301 +0.03(+1.41%)
Jul 08, 2019 2.190 2.200 2.100 2.130 3,200 +0.02(+0.95%)
Jul 05, 2019 2.120 2.160 2.050 2.110 43,200 +0.12(+6.03%)
Jul 03, 2019 2.060 2.067 1.990 1.990 28,800 -0.10(-4.78%)
Jul 02, 2019 2.100 2.140 2.000 2.090 30,213 +0.01(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.