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 (%)
Feb 28, 2018 4.450 4.600 4.250 4.300 56,088 -0.10(-2.27%)
Feb 27, 2018 4.400 4.600 4.400 4.400 25,943 -0.10(-2.22%)
Feb 26, 2018 4.500 4.600 4.350 4.500 40,047 +0.00(+0.00%)
Feb 23, 2018 4.500 4.700 4.350 4.500 116,363 +0.00(+0.00%)
Feb 22, 2018 4.550 4.600 4.300 4.500 136,291 +0.00(+0.00%)
Feb 21, 2018 4.750 4.850 4.450 4.500 179,867 -0.15(-3.23%)
Feb 20, 2018 4.750 4.900 4.600 4.650 361,492 +0.00(+0.00%)
Feb 16, 2018 4.650 4.650 4.650 0 +0.10(+2.20%)
Feb 15, 2018 4.500 4.700 4.350 4.550 148,428 +0.10(+2.25%)
Feb 14, 2018 4.150 4.550 4.100 4.450 165,846 +0.25(+5.95%)
Feb 13, 2018 4.050 4.250 4.050 4.200 87,201 +0.10(+2.44%)
Feb 12, 2018 4.100 4.200 4.045 4.100 77,140 -0.05(-1.20%)
Feb 09, 2018 4.100 4.300 4.050 4.150 77,836 +0.00(+0.00%)
Feb 08, 2018 4.150 4.400 4.000 4.150 191,348 -0.05(-1.19%)
Feb 07, 2018 4.250 4.450 4.200 4.200 127,219 -0.15(-3.45%)
Feb 06, 2018 3.900 4.400 3.900 4.350 596,428 +0.45(+11.54%)
Feb 05, 2018 3.950 3.950 3.800 3.900 277,262 +0.05(+1.30%)
Feb 02, 2018 4.100 4.100 3.750 3.850 330,059 -0.30(-7.23%)
Feb 01, 2018 4.500 4.650 4.150 4.150 150,887 -0.35(-7.78%)
Jan 31, 2018 4.775 5.200 4.450 4.500 1,263,886 -0.25(-5.26%)
Jan 30, 2018 4.450 4.900 4.450 4.750 315,678 +0.30(+6.74%)
Jan 29, 2018 4.418 4.500 4.325 4.450 150,545 +0.00(+0.00%)
Jan 26, 2018 4.350 4.575 4.250 4.450 230,652 +0.05(+1.14%)
Jan 25, 2018 4.350 4.500 4.155 4.400 299,137 +0.00(+0.00%)
Jan 24, 2018 4.450 4.705 4.400 4.400 238,740 -0.05(-1.12%)
Jan 23, 2018 4.000 4.450 4.000 4.450 263,582 +0.40(+9.88%)
Jan 22, 2018 4.150 4.000 4.050 194,072 +0.05(+1.25%)
Jan 19, 2018 3.950 4.150 3.950 4.000 355,019 +0.05(+1.27%)
Jan 18, 2018 3.950 4.200 3.950 3.950 183,035 +0.00(+0.00%)
Jan 17, 2018 3.975 4.000 3.950 3.950 204,912 +0.00(+0.00%)
Jan 16, 2018 4.000 4.000 3.975 3.950 237,371 +0.00(+0.00%)
Jan 12, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Jan 11, 2018 4.000 4.000 3.950 3.950 142,179 +0.00(+0.00%)
Jan 10, 2018 4.000 4.350 3.925 3.950 475,946 +0.00(+0.00%)
Jan 09, 2018 4.000 4.000 3.950 3.950 121,218 -0.05(-1.25%)
Jan 08, 2018 4.000 4.050 3.950 4.000 142,549 +0.00(+0.00%)
Jan 05, 2018 3.950 4.000 3.950 4.000 127,927 +0.05(+1.27%)
Jan 04, 2018 3.950 4.360 3.900 3.950 345,266 +0.00(+0.00%)
Jan 03, 2018 4.000 4.000 3.950 3.950 135,944 -0.05(-1.25%)
Jan 02, 2018 4.000 4.000 3.950 4.000 171,095 +0.05(+1.27%)
Dec 29, 2017 3.950 3.950 3.950 0 -0.05(-1.25%)
Dec 28, 2017 3.950 4.000 3.950 4.000 154,909 +0.00(+0.00%)
Dec 27, 2017 4.000 4.000 3.950 4.000 221,455 -0.05(-1.23%)
Dec 26, 2017 4.000 4.050 3.950 4.050 158,494 +0.05(+1.25%)
Dec 22, 2017 3.950 4.000 3.900 4.000 56,017 +0.05(+1.27%)
Dec 21, 2017 4.000 4.000 3.950 3.950 199,604 +0.00(+0.00%)
Dec 20, 2017 4.000 4.000 3.850 3.950 360,049 -0.05(-1.25%)
Dec 19, 2017 3.900 4.150 3.800 4.000 477,923 +0.08(+1.91%)
Dec 18, 2017 4.150 4.225 3.800 3.925 211,431 -0.28(-6.55%)
Dec 15, 2017 4.650 4.700 4.155 4.200 381,665 -0.45(-9.68%)
Dec 14, 2017 4.400 4.950 4.400 4.650 926,658 +0.20(+4.49%)
Dec 13, 2017 4.000 4.600 3.850 4.450 229,486 +0.40(+9.88%)
Dec 12, 2017 4.050 4.150 3.900 4.050 385,722 -0.05(-1.22%)
Dec 11, 2017 3.850 4.250 3.800 4.100 317,354 +0.25(+6.49%)
Dec 08, 2017 3.750 3.900 3.550 3.850 239,015 +0.10(+2.67%)
Dec 07, 2017 4.050 4.150 3.650 3.750 291,514 -0.25(-6.25%)
Dec 06, 2017 4.550 4.600 3.950 4.000 140,421 -0.50(-11.11%)
Dec 05, 2017 4.650 4.850 4.350 4.500 199,784 -0.15(-3.23%)
Dec 04, 2017 4.650 4.800 4.650 4.650 267,526 -0.02(-0.53%)
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.