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 (%)
Oct 31, 2019 2.624 2.624 2.620 2.620 751 -0.02(-0.76%)
Oct 30, 2019 2.650 2.650 2.640 2.640 4,084 -0.05(-1.88%)
Oct 29, 2019 2.692 2.700 2.690 2.691 2,375 -0.01(-0.35%)
Oct 28, 2019 2.740 2.740 2.680 2.700 6,071 -0.00(-0.07%)
Oct 25, 2019 2.710 2.710 2.650 2.702 5,000 -0.01(-0.30%)
Oct 24, 2019 2.780 2.780 2.710 2.710 3,610 -0.08(-2.87%)
Oct 23, 2019 2.730 2.790 2.700 2.790 5,950 +0.04(+1.45%)
Oct 22, 2019 2.790 2.790 2.590 2.750 10,683 +0.07(+2.61%)
Oct 21, 2019 2.770 2.840 2.520 2.680 18,073 -0.05(-1.83%)
Oct 18, 2019 2.720 2.800 2.686 2.730 18,300 +0.08(+3.02%)
Oct 17, 2019 2.630 2.700 2.580 2.650 2,030 -0.08(-3.02%)
Oct 16, 2019 2.747 2.750 2.680 2.732 8,124 -0.01(-0.28%)
Oct 15, 2019 2.630 2.790 2.630 2.740 8,362 +0.04(+1.48%)
Oct 14, 2019 2.650 2.800 2.600 2.700 7,138 +0.04(+1.50%)
Oct 11, 2019 2.640 2.680 2.640 2.660 2,300 -0.02(-0.75%)
Oct 10, 2019 2.640 2.680 2.620 2.680 1,934 +0.07(+2.68%)
Oct 09, 2019 2.390 2.627 2.390 2.610 2,252 -0.10(-3.69%)
Oct 08, 2019 2.520 2.710 2.310 2.710 19,713 +0.06(+2.26%)
Oct 07, 2019 2.690 2.790 2.630 2.650 4,721 +0.02(+0.76%)
Oct 04, 2019 2.700 2.714 2.233 2.630 16,000 +0.01(+0.38%)
Oct 03, 2019 2.860 2.860 2.600 2.620 4,550 -0.19(-6.93%)
Oct 02, 2019 2.790 2.850 2.720 2.815 7,337 +0.06(+1.99%)
Oct 01, 2019 2.700 2.790 2.700 2.760 4,486 +0.04(+1.61%)
Sep 30, 2019 2.710 2.716 2.710 2.716 1,616 +0.04(+1.35%)
Sep 27, 2019 2.683 2.683 2.680 2.680 600 -0.06(-2.29%)
Sep 26, 2019 2.746 2.765 2.710 2.743 3,850 -0.06(-2.05%)
Sep 25, 2019 2.640 2.800 2.620 2.800 7,033 +0.04(+1.45%)
Sep 24, 2019 2.739 2.780 2.739 2.760 3,515 +0.00(+0.00%)
Sep 23, 2019 2.700 2.760 2.640 2.760 9,126 +0.09(+3.37%)
Sep 20, 2019 2.590 2.670 2.590 2.670 16,800 +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 2.326 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%)
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.