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 (%)
Nov 30, 2018 3.560 3.680 3.560 3.680 800 +0.21(+6.13%)
Nov 29, 2018 3.467 3.467 3.467 3.467 1,050 -0.15(-4.22%)
Nov 28, 2018 3.620 3.620 3.620 3.620 800 +0.02(+0.56%)
Nov 27, 2018 3.640 3.705 3.590 3.600 7,980 -0.02(-0.55%)
Nov 26, 2018 3.590 3.686 3.590 3.620 3,705 +0.17(+4.93%)
Nov 23, 2018 3.450 3.500 3.450 3.450 1,300 -0.04(-1.15%)
Nov 21, 2018 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 20, 2018 3.240 3.770 3.149 3.490 769,339 +0.25(+7.72%)
Nov 19, 2018 3.010 3.250 3.010 3.240 15,818 +0.22(+7.28%)
Nov 16, 2018 3.170 3.190 3.020 3.020 400 -0.18(-5.63%)
Nov 15, 2018 3.200 3.200 3.200 80 -0.00(-0.00%)
Nov 14, 2018 3.350 3.350 3.200 3.200 3,720 -0.22(-6.43%)
Nov 13, 2018 3.420 3.520 3.420 3.420 4,933 -0.08(-2.29%)
Nov 12, 2018 3.500 3.510 3.487 3.500 7,617 -0.02(-0.57%)
Nov 09, 2018 3.550 3.550 3.520 3.520 1,200 +0.02(+0.49%)
Nov 08, 2018 3.503 3.503 3.503 3.503 301 +0.03(+0.94%)
Nov 07, 2018 3.470 3.470 3.470 20 +0.00(+0.00%)
Nov 06, 2018 3.423 3.550 3.423 3.470 17,426 -0.08(-2.25%)
Nov 05, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 02, 2018 3.550 3.550 3.550 22 +0.00(+0.00%)
Nov 01, 2018 3.543 3.570 3.543 3.550 800 -0.06(-1.66%)
Oct 31, 2018 3.610 3.610 3.610 3.610 218 -0.04(-1.10%)
Oct 30, 2018 3.650 3.650 3.650 99 +0.00(+0.00%)
Oct 29, 2018 3.440 3.650 3.420 3.650 8,255 +0.23(+6.73%)
Oct 26, 2018 3.520 3.520 3.420 3.420 600 -0.15(-4.20%)
Oct 25, 2018 3.450 3.570 3.450 3.570 302 +0.14(+4.08%)
Oct 24, 2018 3.620 3.620 3.430 3.430 719 -0.19(-5.25%)
Oct 23, 2018 3.570 3.620 3.530 3.620 17,000 +0.15(+4.32%)
Oct 22, 2018 3.700 3.700 3.470 3.470 10,212 -0.26(-6.97%)
Oct 19, 2018 3.730 3.750 3.550 3.730 17,800 +0.01(+0.27%)
Oct 18, 2018 3.680 3.860 3.640 3.720 28,608 +0.10(+2.76%)
Oct 17, 2018 3.720 3.750 3.620 3.620 17,228 +0.12(+3.43%)
Oct 16, 2018 3.840 3.840 3.500 3.500 1,732 -0.40(-10.26%)
Oct 15, 2018 3.950 3.980 3.870 3.900 7,600 +0.03(+0.78%)
Oct 12, 2018 3.890 3.990 3.870 3.870 3,400 -0.02(-0.51%)
Oct 11, 2018 3.560 3.981 3.500 3.890 5,561 +0.32(+8.96%)
Oct 10, 2018 3.600 3.600 3.470 3.570 8,200 -0.07(-1.92%)
Oct 09, 2018 3.700 3.750 3.620 3.640 12,700 -0.15(-3.96%)
Oct 08, 2018 3.800 3.880 3.770 3.790 4,809 -0.15(-3.81%)
Oct 05, 2018 3.990 4.000 3.940 3.940 10,400 -0.16(-3.90%)
Oct 04, 2018 4.200 4.200 3.900 4.100 48,242 +0.10(+2.50%)
Oct 03, 2018 4.160 4.160 3.908 4.000 4,285 -0.10(-2.44%)
Oct 02, 2018 3.880 4.290 3.543 4.100 170,715 +0.20(+5.13%)
Oct 01, 2018 3.450 4.127 3.450 3.900 105,339 -0.05(-1.27%)
Sep 28, 2018 3.893 4.000 3.795 3.950 26,300 +0.10(+2.60%)
Sep 27, 2018 3.900 4.000 3.850 3.850 26,908 -0.15(-3.75%)
Sep 26, 2018 3.500 4.000 3.500 4.000 47,636 +0.40(+11.11%)
Sep 25, 2018 3.425 3.700 3.425 3.600 32,402 +0.15(+4.35%)
Sep 24, 2018 3.500 3.550 3.442 3.450 22,066 -0.05(-1.43%)
Sep 21, 2018 3.275 3.500 3.105 3.500 26,900 +0.06(+1.71%)
Sep 20, 2018 3.400 3.500 3.300 3.441 33,953 +0.03(+0.75%)
Sep 19, 2018 3.350 3.500 3.200 3.416 54,687 +0.02(+0.46%)
Sep 18, 2018 3.000 3.450 2.975 3.400 22,931 +0.25(+7.94%)
Sep 17, 2018 3.050 3.200 2.850 3.150 34,384 +0.10(+3.28%)
Sep 14, 2018 3.000 3.050 2.950 3.050 4,300 +0.00(+0.00%)
Sep 13, 2018 2.900 3.141 2.900 3.050 6,468 -0.05(-1.61%)
Sep 12, 2018 3.100 3.100 3.100 3.100 282 -0.05(-1.59%)
Sep 11, 2018 2.994 3.150 2.925 3.150 26,451 +0.15(+5.00%)
Sep 10, 2018 2.800 3.000 2.800 3.000 36,361 +0.00(+0.00%)
Sep 07, 2018 2.900 3.000 2.850 3.000 35,200 +0.10(+3.45%)
Sep 06, 2018 2.850 2.950 2.750 2.900 34,384 +0.05(+1.75%)
Sep 05, 2018 2.850 3.000 2.650 2.850 110,610 +0.00(+0.00%)
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.