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, 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%)
Nov 01, 2017 4.150 4.350 4.000 4.350 65,213 +0.20(+4.82%)
Oct 31, 2017 4.005 4.250 3.900 4.150 141,695 +0.15(+3.75%)
Oct 30, 2017 4.150 4.155 4.000 4.000 92,070 -0.20(-4.76%)
Oct 27, 2017 4.200 4.250 4.150 4.200 3,919 +0.00(+0.00%)
Oct 26, 2017 4.100 4.400 4.100 4.200 29,092 +0.10(+2.44%)
Oct 25, 2017 4.250 4.600 4.050 4.100 122,991 -0.30(-6.82%)
Oct 24, 2017 4.500 4.700 4.091 4.400 130,697 -0.15(-3.30%)
Oct 23, 2017 4.000 4.600 3.950 4.550 128,766 +0.50(+12.35%)
Oct 20, 2017 4.000 4.100 4.000 4.050 1,997 +0.05(+1.25%)
Oct 19, 2017 4.100 4.100 3.950 4.000 31,783 -0.10(-2.44%)
Oct 18, 2017 4.050 4.150 3.900 4.100 62,204 +0.05(+1.23%)
Oct 17, 2017 4.100 4.150 3.950 4.050 29,260 -0.10(-2.41%)
Oct 16, 2017 4.150 4.200 4.050 4.150 17,726 +0.00(+0.00%)
Oct 13, 2017 4.200 4.300 4.050 4.150 28,915 -0.05(-1.19%)
Oct 12, 2017 4.050 4.450 3.900 4.200 71,097 +0.10(+2.44%)
Oct 11, 2017 4.000 4.400 3.750 4.100 139,022 +0.12(+3.14%)
Oct 10, 2017 3.900 4.000 3.550 3.975 198,274 +0.02(+0.63%)
Oct 09, 2017 3.800 4.200 3.750 3.950 70,750 +0.12(+3.27%)
Oct 06, 2017 4.200 4.200 3.750 3.825 135,394 -0.38(-8.93%)
Oct 05, 2017 3.950 4.200 3.900 4.200 20,281 +0.20(+5.00%)
Oct 04, 2017 4.150 4.250 3.900 4.000 102,661 +0.00(+0.00%)
Oct 03, 2017 4.750 4.750 3.900 4.000 259,914 -0.70(-14.89%)
Oct 02, 2017 5.950 6.000 4.660 4.700 663,749 -1.15(-19.66%)
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%)
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.