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 (%)
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%)
Dec 01, 2017 5.350 5.350 4.650 4.675 435,080 -0.62(-11.79%)
Nov 30, 2017 5.000 5.450 5.000 5.300 500,146 +0.30(+6.00%)
Nov 29, 2017 5.100 5.350 5.000 5.000 137,630 -0.03(-0.50%)
Nov 28, 2017 5.000 5.450 4.950 5.025 559,369 +0.08(+1.52%)
Nov 27, 2017 4.950 5.000 4.950 4.950 33,842 +0.05(+1.02%)
Nov 24, 2017 5.200 5.400 4.850 4.900 120,690 -0.30(-5.77%)
Nov 22, 2017 5.000 5.350 4.950 5.200 88,464 +0.15(+2.97%)
Nov 21, 2017 5.100 5.350 4.950 5.050 118,711 -0.10(-1.94%)
Nov 20, 2017 4.900 5.550 4.850 5.150 494,656 +0.25(+5.10%)
Nov 17, 2017 5.250 5.600 4.900 4.900 359,245 -0.30(-5.77%)
Nov 16, 2017 5.200 5.650 5.150 5.200 557,499 -0.15(-2.80%)
Nov 15, 2017 4.950 5.375 4.950 5.350 102,657 +0.25(+4.90%)
Nov 14, 2017 4.750 5.276 4.750 5.100 175,445 +0.15(+3.03%)
Nov 13, 2017 4.950 4.950 4.860 4.950 33,810 +0.05(+1.02%)
Nov 10, 2017 4.950 4.950 4.900 4.900 52,852 +0.00(+0.00%)
Nov 09, 2017 4.900 5.000 4.900 4.900 21,460 +0.00(+0.00%)
Nov 08, 2017 4.850 5.050 4.850 4.900 131,371 -0.05(-1.01%)
Nov 07, 2017 4.950 4.950 4.775 4.950 163,143 +0.00(+0.00%)
Nov 06, 2017 4.800 5.200 4.800 4.950 430,653 +0.05(+1.02%)
Nov 03, 2017 4.600 5.200 4.600 4.900 228,073 +0.20(+4.26%)
Nov 02, 2017 4.250 4.900 4.200 4.700 133,925 +0.35(+8.05%)
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.