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 (%)
Sep 29, 2017 5.750 6.000 5.650 5.850 666,555 +0.05(+0.86%)
Sep 28, 2017 5.550 5.800 5.350 5.800 161,073 +0.20(+3.57%)
Sep 27, 2017 5.100 5.600 5.000 5.600 333,558 +0.35(+6.67%)
Sep 26, 2017 5.000 5.300 4.900 5.250 142,298 +0.25(+5.00%)
Sep 25, 2017 4.500 5.150 4.500 5.000 177,801 +0.45(+9.89%)
Sep 22, 2017 4.550 4.625 4.300 4.550 71,849 +0.00(+0.00%)
Sep 21, 2017 4.150 4.550 4.100 4.550 177,286 +0.30(+7.06%)
Sep 20, 2017 4.250 4.250 3.822 4.250 61,559 +0.00(+0.00%)
Sep 19, 2017 4.150 4.250 3.950 4.250 498,573 +0.05(+1.19%)
Sep 18, 2017 4.150 4.300 3.900 4.200 481,165 +0.15(+3.70%)
Sep 15, 2017 4.350 4.400 4.050 4.050 879,010 -0.40(-8.99%)
Sep 14, 2017 4.000 4.800 4.000 4.450 435,344 +0.45(+11.25%)
Sep 13, 2017 3.750 4.100 3.600 4.000 359,753 +0.10(+2.56%)
Sep 12, 2017 3.800 3.950 3.500 3.900 203,654 -0.05(-1.27%)
Sep 11, 2017 3.700 3.950 3.400 3.950 58,919 +0.35(+9.72%)
Sep 08, 2017 3.500 3.600 3.300 3.600 59,211 +0.25(+7.46%)
Sep 07, 2017 3.550 3.600 3.300 3.350 11,017 -0.20(-5.63%)
Sep 06, 2017 3.700 3.700 3.405 3.550 1,172 +0.05(+1.43%)
Sep 05, 2017 3.200 3.600 3.200 3.500 87,739 +0.35(+11.11%)
Sep 01, 2017 3.200 3.200 3.150 10,090 -0.05(-1.56%)
Aug 31, 2017 3.150 3.250 3.150 3.200 6,880 -0.05(-1.54%)
Aug 30, 2017 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Aug 29, 2017 3.150 3.250 3.150 3.250 500 -0.05(-1.52%)
Aug 28, 2017 3.300 3.300 3.300 3.300 300 +0.01(+0.30%)
Aug 25, 2017 3.300 3.300 3.150 3.290 14,561 -0.01(-0.30%)
Aug 23, 2017 3.300 3.300 3.300 18 -0.10(-2.94%)
Aug 22, 2017 3.200 3.445 3.195 3.400 10,900 +0.10(+3.03%)
Aug 21, 2017 3.300 3.300 3.200 3.300 800 +0.00(+0.00%)
Aug 18, 2017 3.300 3.495 3.300 3.300 43,454 +0.00(+0.00%)
Aug 17, 2017 3.300 3.300 3.300 3.300 1,300 +0.00(+0.00%)
Aug 16, 2017 3.250 3.300 3.225 3.300 7,260 +0.00(+0.15%)
Aug 15, 2017 3.300 3.300 3.200 3.295 2,050 -0.00(-0.15%)
Aug 14, 2017 3.300 3.300 3.300 3.300 2,000 +0.00(+0.00%)
Aug 11, 2017 3.300 3.300 3.300 3.300 260 +0.05(+1.54%)
Aug 10, 2017 3.244 3.250 3.244 3.250 300 -0.05(-1.52%)
Aug 09, 2017 3.250 3.300 3.250 3.300 1,000 +0.05(+1.54%)
Aug 08, 2017 3.250 3.250 3.150 3.250 1,700 +0.00(+0.00%)
Aug 07, 2017 3.300 3.300 3.125 3.250 17,196 +0.00(+0.00%)
Aug 04, 2017 3.295 3.300 3.176 3.250 7,630 +0.01(+0.34%)
Aug 02, 2017 3.239 3.239 3.239 0 -0.06(-1.85%)
Aug 01, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jul 31, 2017 3.300 3.300 3.295 3.300 700 +0.10(+3.12%)
Jul 28, 2017 3.300 3.300 3.150 3.200 957 -0.03(-1.06%)
Jul 26, 2017 3.234 3.234 3.234 56 -0.02(-0.49%)
Jul 25, 2017 3.250 3.550 3.250 3.250 16,020 -0.05(-1.52%)
Jul 24, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jul 21, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jul 19, 2017 3.300 3.300 3.300 10 +0.00(+0.00%)
Jul 18, 2017 3.200 3.300 3.100 3.300 3,719 +0.08(+2.48%)
Jul 11, 2017 3.220 3.220 3.220 0 -0.08(-2.42%)
Jul 10, 2017 3.200 3.300 3.200 3.300 500 +0.00(+0.00%)
Jul 07, 2017 3.300 3.300 3.300 3.300 8,995 +0.00(+0.00%)
Jul 06, 2017 3.300 3.300 3.200 3.300 19,120 +0.05(+1.54%)
Jul 05, 2017 3.300 3.350 3.250 3.250 1,191 +0.05(+1.56%)
Jul 03, 2017 3.350 3.350 3.200 3.200 830 +0.00(+0.00%)
Jun 30, 2017 3.400 3.400 3.200 3.200 8,417 -0.30(-8.57%)
Jun 29, 2017 3.500 3.500 3.500 3.500 600 +0.20(+6.06%)
Jun 27, 2017 3.300 3.300 3.300 0 +0.10(+3.12%)
Jun 26, 2017 3.300 3.300 3.200 3.200 1,300 -0.15(-4.48%)
Jun 23, 2017 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Jun 22, 2017 3.400 3.400 3.400 3.400 100 +0.15(+4.62%)
Jun 21, 2017 3.300 3.300 3.250 3.250 8,422 -0.05(-1.52%)
Jun 20, 2017 3.600 3.600 3.150 3.300 19,601 -0.30(-8.33%)
Jun 19, 2017 3.550 3.700 3.550 3.600 7,220 -0.05(-1.37%)
Jun 16, 2017 3.700 3.700 3.650 3.650 12,250 -0.00(-0.11%)
Jun 15, 2017 3.600 3.700 3.600 3.654 19,700 +0.02(+0.59%)
Jun 14, 2017 3.650 3.700 3.500 3.632 12,365 -0.06(-1.55%)
Jun 13, 2017 3.700 3.750 3.690 3.690 15,762 -0.01(-0.28%)
Jun 12, 2017 3.550 3.700 3.500 3.700 23,931 +0.15(+4.23%)
Jun 09, 2017 3.500 3.550 3.425 3.550 22,179 +0.11(+3.29%)
Jun 08, 2017 3.400 3.500 3.275 3.437 10,203 +0.09(+2.60%)
Jun 07, 2017 3.400 3.422 3.350 3.350 850 -0.04(-1.32%)
Jun 06, 2017 3.355 3.395 3.355 3.395 1,837 +0.04(+1.34%)
Jun 05, 2017 3.000 3.400 3.000 3.350 15,545 +0.15(+4.69%)
Jun 02, 2017 3.200 3.200 3.000 3.200 3,500 -0.05(-1.54%)
Jun 01, 2017 3.250 3.250 3.250 3.250 100 +0.03(+0.93%)
May 31, 2017 3.281 3.281 3.220 3.220 2,000 -0.03(-0.92%)
May 30, 2017 3.314 3.314 3.250 3.250 2,960 +0.04(+1.25%)
May 26, 2017 3.300 3.350 3.210 3.210 1,105 -0.04(-1.08%)
May 25, 2017 3.197 3.250 3.197 3.245 1,100 -0.03(-0.92%)
May 24, 2017 3.275 3.275 3.275 3.275 100 +0.05(+1.42%)
May 23, 2017 3.150 3.229 3.145 3.229 5,100 +0.08(+2.51%)
May 22, 2017 3.150 3.150 3.150 3.150 2,310 +0.08(+2.65%)
May 19, 2017 3.200 3.200 3.069 3.069 6,540 -0.08(-2.58%)
May 18, 2017 3.300 3.300 3.150 3.150 2,450 +0.05(+1.61%)
May 17, 2017 3.100 3.100 3.100 3.100 1,051 +0.00(+0.00%)
May 16, 2017 3.200 3.250 3.100 3.100 3,350 +0.00(+0.00%)
May 15, 2017 3.100 3.150 3.100 3.100 7,335 +0.04(+1.35%)
May 12, 2017 2.900 3.059 2.900 3.059 51,179 +0.16(+5.47%)
May 11, 2017 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
May 10, 2017 2.900 2.900 2.900 2.900 181 +0.05(+1.75%)
May 08, 2017 2.850 2.850 2.850 43 -0.05(-1.72%)
May 05, 2017 2.900 2.900 2.900 2.900 306 +0.04(+1.58%)
May 04, 2017 2.855 2.925 2.855 2.855 2,208 -0.10(-3.22%)
May 03, 2017 2.950 2.950 2.950 2.950 7,338 +0.09(+2.99%)
May 02, 2017 2.950 2.950 2.864 2.864 1,137 -0.04(-1.40%)
Apr 28, 2017 2.905 2.905 2.905 0 -0.05(-1.69%)
Apr 26, 2017 2.955 2.955 2.955 0 -0.04(-1.50%)
Apr 25, 2017 2.900 3.000 2.850 3.000 2,500 +0.02(+0.84%)
Apr 24, 2017 2.982 2.982 2.850 2.975 3,774 -0.02(-0.83%)
Apr 21, 2017 2.750 3.000 2.650 3.000 5,185 +0.10(+3.45%)
Apr 20, 2017 3.000 3.000 2.900 2.900 659 -0.15(-4.92%)
Apr 19, 2017 3.043 3.050 3.043 3.050 354 +0.05(+1.67%)
Apr 18, 2017 3.000 3.000 2.950 3.000 4,285 -0.10(-3.23%)
Apr 13, 2017 3.100 3.100 3.100 1 +0.00(+0.16%)
Apr 11, 2017 3.095 3.095 3.095 1 +0.09(+3.00%)
Apr 07, 2017 3.005 3.005 3.005 20 -0.20(-6.09%)
Apr 04, 2017 3.200 3.200 3.200 0 -0.05(-1.54%)
Apr 03, 2017 3.250 3.250 3.250 3.250 103 +0.12(+4.00%)
Mar 30, 2017 3.125 3.125 3.125 0 -0.12(-3.85%)
Mar 29, 2017 3.050 3.250 3.050 3.250 2,807 +0.16(+5.10%)
Mar 28, 2017 3.100 3.100 3.092 3.092 300 +0.09(+3.08%)
Mar 27, 2017 3.000 3.000 3.000 3.000 200 -0.10(-3.23%)
Mar 24, 2017 3.100 3.100 3.100 3.100 204 +0.00(+0.00%)
Mar 23, 2017 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Mar 22, 2017 3.100 3.100 3.100 3.100 150 +0.05(+1.64%)
Mar 21, 2017 2.950 3.150 2.950 3.050 42,829 +0.05(+1.67%)
Mar 20, 2017 3.145 3.145 2.900 3.000 6,179 -0.14(-4.35%)
Mar 17, 2017 3.150 3.150 3.000 3.136 4,050 +0.04(+1.17%)
Mar 16, 2017 3.000 3.105 2.805 3.100 7,560 +0.00(+0.00%)
Mar 15, 2017 3.100 3.150 3.050 3.100 4,569 -0.05(-1.59%)
Mar 13, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
Mar 10, 2017 3.200 3.200 3.100 3.100 1,581 -0.10(-3.13%)
Mar 09, 2017 3.125 3.200 3.100 3.200 2,916 +0.08(+2.40%)
Mar 08, 2017 3.150 3.200 3.105 3.125 4,248 +0.12(+4.17%)
Mar 07, 2017 3.100 3.275 2.900 3.000 13,300 -0.25(-7.69%)
Mar 06, 2017 3.225 3.250 3.160 3.250 1,700 +0.05(+1.56%)
Mar 03, 2017 3.100 3.250 3.050 3.200 10,730 +0.05(+1.59%)
Mar 02, 2017 3.400 3.400 3.150 3.150 12,942 -0.27(-8.03%)
Mar 01, 2017 3.550 3.550 3.300 3.425 22,941 -0.12(-3.52%)
Feb 28, 2017 3.600 3.600 3.505 3.550 7,824 -0.10(-2.74%)
Feb 27, 2017 3.650 3.650 3.550 3.650 507 +0.00(+0.00%)
Feb 24, 2017 3.700 3.700 3.600 3.650 6,834 -0.05(-1.35%)
Feb 23, 2017 3.700 3.700 3.650 3.700 1,385 +0.03(+0.68%)
Feb 22, 2017 3.500 3.695 3.460 3.675 13,187 +0.22(+6.52%)
Feb 21, 2017 3.450 3.500 3.400 3.450 4,206 +0.00(+0.00%)
Feb 17, 2017 3.450 3.450 3.450 0 +0.05(+1.47%)
Feb 16, 2017 3.400 3.400 3.300 3.400 9,264 +0.05(+1.49%)
Feb 15, 2017 3.300 3.400 3.300 3.350 5,800 +0.05(+1.52%)
Feb 14, 2017 3.275 3.300 3.237 3.300 5,216 +0.00(+0.00%)
Feb 13, 2017 3.150 3.300 3.150 3.300 9,600 +0.05(+1.54%)
Feb 10, 2017 3.250 3.250 3.250 3.250 100 +0.06(+1.72%)
Feb 09, 2017 3.172 3.201 3.172 3.195 3,002 -0.10(-3.18%)
Feb 08, 2017 3.200 3.350 3.200 3.300 15,694 +0.00(+0.00%)
Feb 07, 2017 3.250 3.300 3.100 3.300 9,900 +0.05(+1.54%)
Feb 06, 2017 3.200 3.250 3.100 3.250 19,529 +0.05(+1.56%)
Feb 03, 2017 2.905 3.200 2.850 3.200 8,790 -0.04(-1.39%)
Feb 02, 2017 3.000 3.245 2.900 3.245 32,117 +0.15(+4.68%)
Feb 01, 2017 3.000 3.190 2.900 3.100 34,854 +0.20(+6.90%)
Jan 31, 2017 2.600 3.050 2.600 2.900 127,324 +0.35(+13.73%)
Jan 30, 2017 2.500 2.609 2.450 2.550 95,514 +0.10(+4.08%)
Jan 27, 2017 2.450 2.450 2.350 2.450 1,745 +0.10(+4.03%)
Jan 26, 2017 2.355 2.355 2.350 2.355 1,158 +0.00(+0.21%)
Jan 25, 2017 2.307 2.400 2.307 2.350 1,500 +0.05(+2.17%)
Jan 24, 2017 2.400 2.400 2.300 2.300 5,432 -0.10(-4.17%)
Jan 23, 2017 2.400 2.400 2.300 2.400 700 +0.00(+0.00%)
Jan 20, 2017 2.350 2.400 2.350 2.400 1,107 +0.10(+4.35%)
Jan 19, 2017 2.500 2.500 2.300 2.300 1,250 -0.20(-8.00%)
Jan 18, 2017 2.500 2.500 2.500 2.500 410 +0.05(+2.04%)
Jan 17, 2017 2.500 2.500 2.450 2.450 300 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 -0.10(-3.85%)
Jan 12, 2017 2.600 2.600 2.600 2.600 300 +0.05(+1.96%)
Jan 11, 2017 2.600 2.600 2.500 2.550 300 -0.05(-1.92%)
Jan 10, 2017 2.450 2.600 2.450 2.600 1,325 +0.12(+5.05%)
Jan 09, 2017 2.600 2.600 2.455 2.475 4,400 -0.02(-1.00%)
Jan 06, 2017 2.595 2.595 2.475 2.500 1,237 -0.10(-3.85%)
Jan 05, 2017 2.600 2.600 2.550 2.600 1,500 +0.10(+3.79%)
Jan 04, 2017 2.600 2.600 2.505 2.505 9,300 -0.10(-3.65%)
Jan 03, 2017 2.600 2.600 2.600 2.600 2,017 +0.10(+4.00%)
Dec 30, 2016 2.500 2.500 2.500 0 -0.03(-1.26%)
Dec 29, 2016 2.650 2.650 2.532 2.532 2,200 -0.07(-2.62%)
Dec 28, 2016 2.600 2.600 2.500 2.600 5,051 +0.00(+0.00%)
Dec 27, 2016 2.600 2.600 2.600 2.600 125 +0.05(+1.96%)
Dec 23, 2016 2.550 2.550 2.550 0 -0.05(-1.92%)
Dec 22, 2016 2.650 2.650 2.550 2.600 5,508 +0.05(+1.96%)
Dec 21, 2016 2.650 2.650 2.550 2.550 4,807 -0.15(-5.38%)
Dec 20, 2016 2.675 2.700 2.600 2.695 3,220 +0.04(+1.70%)
Dec 19, 2016 2.550 2.650 2.550 2.650 14,837 +0.05(+1.92%)
Dec 16, 2016 2.600 2.600 2.450 2.600 9,728 +0.05(+1.96%)
Dec 15, 2016 2.500 2.550 2.469 2.550 6,100 +0.05(+2.00%)
Dec 14, 2016 2.450 2.500 2.400 2.500 9,900 +0.00(+0.00%)
Dec 13, 2016 2.500 2.550 2.400 2.500 13,400 -0.05(-1.96%)
Dec 12, 2016 2.500 2.550 2.450 2.550 21,799 +0.05(+2.00%)
Dec 09, 2016 2.270 2.500 2.270 2.500 6,694 +0.00(+0.00%)
Dec 08, 2016 2.350 2.500 2.350 2.500 23,189 +0.15(+6.38%)
Dec 07, 2016 2.300 2.350 2.250 2.350 16,817 +0.05(+2.17%)
Dec 06, 2016 2.100 2.300 2.100 2.300 15,634 +0.05(+2.22%)
Dec 05, 2016 2.150 2.300 2.107 2.250 21,660 +0.05(+2.27%)
Dec 02, 2016 2.100 2.200 2.100 2.200 25,257 +0.05(+2.33%)
Dec 01, 2016 2.100 2.150 2.100 2.150 24,996 +0.00(+0.00%)
Nov 30, 2016 2.100 2.150 2.050 2.150 22,256 +0.10(+4.88%)
Nov 29, 2016 2.050 2.150 2.008 2.050 38,479 +0.10(+5.13%)
Nov 28, 2016 2.050 2.050 1.950 1.950 3,169 -0.10(-4.88%)
Nov 25, 2016 2.000 2.050 1.950 2.050 29,720 +0.05(+2.50%)
Nov 23, 2016 2.000 2.000 2.000 0 -0.10(-4.76%)
Nov 22, 2016 2.050 2.200 2.050 2.100 49,900 +0.00(+0.00%)
Nov 21, 2016 2.050 2.200 2.050 2.100 45,568 +0.10(+5.00%)
Nov 18, 2016 2.150 2.150 2.000 2.000 42,947 -0.25(-11.11%)
Nov 17, 2016 2.150 2.250 2.100 2.250 4,966 +0.10(+4.65%)
Nov 16, 2016 2.150 2.200 2.050 2.150 16,650 +0.00(+0.00%)
Nov 15, 2016 2.100 2.150 1.950 2.150 25,292 -0.05(-2.27%)
Nov 14, 2016 2.200 2.300 2.100 2.200 12,120 +0.02(+1.07%)
Nov 11, 2016 2.300 2.300 2.100 2.177 10,599 +0.03(+1.24%)
Nov 10, 2016 2.350 2.400 2.150 2.150 7,610 -0.20(-8.51%)
Nov 09, 2016 2.200 2.450 2.200 2.350 20,976 +0.05(+2.17%)
Nov 08, 2016 2.150 2.300 2.100 2.300 22,988 +0.15(+6.98%)
Nov 07, 2016 2.100 2.150 2.050 2.150 17,405 +0.05(+2.38%)
Nov 04, 2016 1.800 2.100 1.800 2.100 29,082 +0.10(+5.00%)
Nov 03, 2016 1.900 2.000 1.900 2.000 18,861 +0.10(+5.26%)
Nov 02, 2016 2.000 2.000 1.850 1.900 2,980 +0.00(+0.00%)
Nov 01, 2016 1.700 1.950 1.700 1.900 60,247 +0.20(+11.76%)
Oct 31, 2016 1.900 2.050 1.700 1.700 59,959 -0.20(-10.53%)
Oct 28, 2016 1.900 2.100 1.850 1.900 34,547 +0.05(+2.70%)
Oct 27, 2016 2.100 2.100 1.850 1.850 23,496 -0.20(-9.76%)
Oct 26, 2016 2.250 2.250 2.000 2.050 24,570 -0.05(-2.38%)
Oct 25, 2016 2.050 2.200 2.050 2.100 7,340 +0.05(+2.44%)
Oct 24, 2016 2.200 2.250 2.050 2.050 3,865 +0.00(+0.00%)
Oct 21, 2016 2.150 2.150 2.050 2.050 5,540 +0.00(+0.00%)
Oct 19, 2016 2.200 2.050 2.050 2.050 58 -0.05(-2.38%)
Oct 18, 2016 2.250 2.250 2.100 2.100 910 -0.05(-2.33%)
Oct 17, 2016 1.950 2.150 1.950 2.150 420 +0.12(+5.91%)
Oct 14, 2016 2.080 2.139 2.020 2.030 3,800 +0.04(+2.01%)
Oct 13, 2016 2.000 2.120 1.980 1.990 3,800 -0.07(-3.20%)
Oct 12, 2016 2.056 2.056 2.056 2.056 701 +0.06(+2.79%)
Oct 11, 2016 2.140 2.140 2.000 2.000 11,800 -0.04(-1.96%)
Oct 10, 2016 2.130 2.167 2.030 2.040 14,310 -0.12(-5.56%)
Oct 07, 2016 2.230 2.230 2.160 2.160 3,220 +0.00(+0.00%)
Oct 06, 2016 2.160 2.269 2.160 2.160 4,700 -0.01(-0.46%)
Oct 05, 2016 2.240 2.309 2.160 2.170 23,110 -0.02(-0.91%)
Oct 04, 2016 2.190 2.330 2.150 2.190 11,723 -0.05(-2.23%)
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.