Dark

FORK
Fuling Global Inc.
stock NASDAQ

Inactive

Nov 20, 2020

2.34USD0.000%(0.00)16,430

Pre-market

0.00USD-100.000%(-2.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-20	2.3400	2.3400	2.3400	2.3400	0.000%	16,430	0.000%
2020-11-19	2.3400	2.3400	2.3400	2.3400	0.000%	1,165	0.000%
2020-11-18	2.3500	2.3500	2.3400	2.3400	+0.429%	1,828	0.000%
2020-11-17	2.3300	2.3400	2.3200	2.3300	-0.427%	618	+0.429%
2020-11-16	2.3300	2.3400	2.3200	2.3400	-0.426%	4,006	0.000%
2020-11-13	2.3500	2.3500	2.3300	2.3500	0.000%	1,160	-0.426%
2020-11-12	2.3400	2.3500	2.3400	2.3500	+0.427%	1,376	-0.426%
2020-11-11	2.3500	2.3500	2.3400	2.3400	-0.426%	1,132	0.000%
2020-11-10	2.3500	2.3500	2.3400	2.3500	+0.427%	851	-0.426%
2020-11-09	2.4500	2.4500	2.3300	2.3400	+0.429%	6,426	0.000%
2020-11-06	2.3200	2.3500	2.3200	2.3300	0.000%	7,697	+0.429%
2020-11-05	2.3300	2.3500	2.3100	2.3300	0.000%	17,951	+0.429%
2020-11-04	2.3300	2.3300	2.3300	2.3300	-0.427%	695	+0.429%
2020-11-03	2.3300	2.3400	2.3200	2.3400	0.000%	4,179	0.000%
2020-11-02	2.3400	2.3500	2.3400	2.3400	0.000%	3,823	0.000%
2020-10-30	2.3700	2.3700	2.3400	2.3400	-0.847%	1,689	0.000%
2020-10-29	2.3500	2.3600	2.3500	2.3600	+0.426%	1,725	-0.847%
2020-10-28	2.3600	2.3600	2.3500	2.3500	0.000%	1,010	-0.426%
2020-10-27	2.3600	2.3900	2.3500	2.3500	0.000%	1,914	-0.426%
2020-10-26	2.3400	2.4400	2.3400	2.3500	-0.844%	8,916	-0.426%
2020-10-23	2.4500	2.4500	2.3400	2.3700	+0.851%	35,875	-1.266%
2020-10-22	2.3400	2.5000	2.3400	2.3500	+0.427%	23,880	-0.426%
2020-10-21	2.3300	2.3400	2.3200	2.3400	+0.429%	67,040	0.000%
2020-10-20	2.3300	2.3400	2.3200	2.3300	+0.431%	35,710	+0.429%
2020-10-19	2.3200	2.3300	2.3200	2.3200	-0.429%	1,134	+0.862%
2020-10-16	2.3200	2.3300	2.3200	2.3300	0.000%	5,563	+0.429%
2020-10-15	2.3300	2.3300	2.3200	2.3300	0.000%	820	+0.429%
2020-10-14	2.3200	2.3300	2.3200	2.3300	+0.431%	3,191	+0.429%
2020-10-13	2.3300	2.3300	2.3200	2.3200	-0.429%	6,101	+0.862%
2020-10-12	2.3300	2.3300	2.3300	2.3300	0.000%	488	+0.429%
2020-10-09	2.3200	2.3300	2.3000	2.3300	+0.431%	9,631	+0.429%
2020-10-08	2.3300	2.3300	2.3200	2.3200	0.000%	4,550	+0.862%
2020-10-07	2.3300	2.3300	2.3100	2.3200	-0.429%	1,675	+0.862%
2020-10-06	2.3200	2.3300	2.3200	2.3300	0.000%	3,589	+0.429%
2020-10-05	2.3400	2.3400	2.3300	2.3300	-0.427%	1,180	+0.429%
2020-10-02	2.3100	2.3400	2.3100	2.3400	+0.429%	3,836	0.000%
2020-10-01	2.3400	2.3600	2.3200	2.3300	0.000%	4,775	+0.429%
2020-09-30	2.3100	2.3400	2.3100	2.3300	-0.851%	7,771	+0.429%
2020-09-29	2.3300	2.3500	2.3200	2.3500	+1.293%	6,609	-0.426%
2020-09-28	2.3200	2.3300	2.3100	2.3200	0.000%	5,533	+0.862%
2020-09-25	2.3200	2.3200	2.3100	2.3200	+0.433%	21,839	+0.862%
2020-09-24	2.3200	2.3200	2.3100	2.3100	0.000%	1,501	+1.299%
2020-09-23	2.3000	2.3200	2.3000	2.3100	0.000%	2,725	+1.299%
2020-09-22	2.3200	2.3200	2.2900	2.3100	-0.431%	77,379	+1.299%
2020-09-21	2.3100	2.3200	2.3000	2.3200	+0.433%	32,211	+0.862%
2020-09-18	2.3000	2.3200	2.3000	2.3100	0.000%	11,607	+1.299%
2020-09-17	2.3000	2.3100	2.3000	2.3100	0.000%	1,975	+1.299%
2020-09-16	2.3200	2.3200	2.3100	2.3100	-0.431%	1,990	+1.299%
2020-09-15	2.3200	2.3200	2.3100	2.3200	+0.433%	1,318	+0.862%
2020-09-14	2.3200	2.3200	2.3100	2.3100	-0.431%	14,603	+1.299%
2020-09-11	2.3100	2.3200	2.3100	2.3200	+0.870%	14,079	+0.862%
2020-09-10	2.3200	2.3200	2.3000	2.3000	-0.433%	2,705	+1.739%
2020-09-09	2.3200	2.3200	2.3100	2.3100	+0.435%	4,331	+1.299%
2020-09-08	2.3100	2.3100	2.3000	2.3000	0.000%	20,747	+1.739%
2020-09-04	2.3100	2.3100	2.3000	2.3000	-0.433%	17,840	+1.739%
2020-09-03	2.3100	2.3100	2.3000	2.3100	+0.435%	48,478	+1.299%
2020-09-02	2.2900	2.3100	2.2900	2.3000	0.000%	20,201	+1.739%
2020-09-01	2.2500	2.3100	2.2500	2.3000	+9.524%	319,958	+1.739%
2020-08-31	2.1200	2.1200	2.0600	2.1000	-0.943%	16,442	+11.429%
2020-08-28	2.1100	2.1400	2.1100	2.1200	+0.474%	943	+10.377%
2020-08-27	2.1100	2.1300	2.1100	2.1100	0.000%	7,489	+10.900%
2020-08-26	2.1200	2.1300	2.1000	2.1100	-0.939%	2,344	+10.900%
2020-08-25	2.0900	2.1300	2.0900	2.1300	+1.914%	7,732	+9.859%
2020-08-24	2.1000	2.1100	2.0600	2.0900	-1.415%	41,389	+11.962%
2020-08-21	2.1300	2.1400	2.1200	2.1200	-0.935%	16,861	+10.377%
2020-08-20	2.1200	2.1400	2.1100	2.1400	0.000%	5,881	+9.346%
2020-08-19	2.1000	2.1600	2.1000	2.1400	-0.465%	5,819	+9.346%
2020-08-18	2.1100	2.1700	2.1000	2.1500	+1.415%	31,825	+8.837%
2020-08-17	2.1000	2.1200	2.1000	2.1200	+1.435%	3,511	+10.377%
2020-08-14	2.0900	2.1200	2.0700	2.0900	-0.948%	9,096	+11.962%
2020-08-13	2.0900	2.1100	2.0900	2.1100	+0.476%	3,807	+10.900%
2020-08-12	2.1100	2.1200	2.0900	2.1000	-0.474%	5,103	+11.429%
2020-08-11	2.1300	2.1300	2.1100	2.1100	0.000%	5,247	+10.900%
2020-08-10	2.1100	2.1900	2.1100	2.1100	+0.476%	28,584	+10.900%
2020-08-07	2.1100	2.1100	2.0800	2.1000	-0.474%	20,509	+11.429%
2020-08-06	2.0600	2.1200	2.0600	2.1100	+0.476%	29,046	+10.900%
2020-08-05	2.1000	2.1200	2.0800	2.1000	+0.478%	3,439	+11.429%
2020-08-04	2.0600	2.1200	2.0600	2.0900	0.000%	11,578	+11.962%
2020-08-03	2.1000	2.1100	2.0600	2.0900	+1.951%	22,880	+11.962%
2020-07-31	2.0600	2.0600	2.0500	2.0500	-0.966%	106,808	+14.146%
2020-07-30	2.0700	2.0800	2.0500	2.0700	+0.976%	7,593	+13.043%
2020-07-29	2.0900	2.0900	2.0500	2.0500	-2.381%	1,390	+14.146%
2020-07-28	2.0300	2.1000	2.0300	2.1000	+3.448%	8,129	+11.429%
2020-07-27	2.0100	2.0300	1.9900	2.0300	+0.995%	15,602	+15.271%
2020-07-24	2.0500	2.1500	1.9600	2.0100	-0.495%	104,381	+16.418%
2020-07-23	2.0300	2.0300	2.0100	2.0200	0.000%	8,295	+15.842%
2020-07-22	2.0400	2.0500	2.0200	2.0200	-0.493%	7,270	+15.842%
2020-07-21	2.0200	2.0300	2.0200	2.0300	+0.995%	3,719	+15.271%
2020-07-20	2.0100	2.0200	2.0100	2.0100	-1.951%	3,414	+16.418%
2020-07-17	2.0500	2.0600	2.0000	2.0500	+1.485%	8,018	+14.146%
2020-07-16	2.0400	2.0400	2.0000	2.0200	-1.942%	15,897	+15.842%
2020-07-15	2.0300	2.0600	2.0100	2.0600	+0.980%	8,405	+13.592%
2020-07-14	2.0700	2.0700	2.0400	2.0400	-0.488%	1,804	+14.706%
2020-07-13	2.0800	2.0800	1.9700	2.0500	-1.442%	20,968	+14.146%
2020-07-10	2.1000	2.1000	2.0800	2.0800	0.000%	1,965	+12.500%
2020-07-09	2.0800	2.1100	2.0700	2.0800	-1.887%	3,572	+12.500%
2020-07-08	2.1400	2.1400	2.0700	2.1200	+1.435%	10,923	+10.377%
2020-07-07	2.1200	2.1600	2.0800	2.0900	-0.476%	2,943	+11.962%
2020-07-06	2.0900	2.1300	2.0900	2.1000	+0.962%	25,083	+11.429%
2020-07-02	2.0300	2.0800	2.0200	2.0800	+1.463%	18,193	+12.500%
2020-07-01	2.0800	2.0800	2.0200	2.0500	-0.485%	28,441	+14.146%
2020-06-30	2.0900	2.0900	2.0600	2.0600	0.000%	7,221	+13.592%
2020-06-29	2.0900	2.0900	2.0600	2.0600	-1.435%	5,263	+13.592%
2020-06-26	2.1200	2.1300	2.0600	2.0900	+1.456%	25,296	+11.962%
2020-06-25	2.0600	2.0800	2.0600	2.0600	-1.435%	6,016	+13.592%
2020-06-24	2.0500	2.0900	2.0500	2.0900	-0.948%	12,514	+11.962%
2020-06-23	2.1800	2.1800	2.0200	2.1100	-2.315%	58,085	+10.900%
2020-06-22	2.1200	2.2000	1.9800	2.1600	+5.882%	140,003	+8.333%
2020-06-19	1.9500	2.3500	1.9500	2.0400	+3.030%	187,451	+14.706%
2020-06-18	1.9800	1.9900	1.9200	1.9800	-1.000%	11,661	+18.182%
2020-06-17	2.0000	2.0300	1.9700	2.0000	+2.041%	13,996	+17.000%
2020-06-16	1.9500	1.9600	1.9100	1.9600	+3.158%	19,079	+19.388%
2020-06-15	1.8500	1.9400	1.7500	1.9000	+4.396%	28,376	+23.158%
2020-06-12	1.8200	2.2500	1.7600	1.8200	-1.622%	95,460	+28.571%
2020-06-11	1.8400	1.8900	1.7300	1.8500	-3.646%	34,124	+26.486%
2020-06-10	1.9200	1.9300	1.8600	1.9200	+2.128%	8,322	+21.875%
2020-06-09	1.9000	1.9000	1.8100	1.8800	-1.571%	14,330	+24.468%
2020-06-08	1.8800	1.9500	1.8400	1.9100	+4.945%	18,591	+22.513%
2020-06-05	1.8000	1.9000	1.7600	1.8200	+4.000%	37,493	+28.571%
2020-06-04	1.7500	1.7600	1.6900	1.7500	+3.550%	25,566	+33.714%
2020-06-03	1.6600	1.7000	1.6600	1.6900	+3.049%	6,035	+38.462%
2020-06-02	1.6000	1.6700	1.6000	1.6400	+0.613%	18,607	+42.683%
2020-06-01	1.6500	1.6700	1.6100	1.6300	+0.617%	9,059	+43.558%
2020-05-29	1.6700	1.7300	1.6000	1.6200	-6.358%	19,276	+44.444%
2020-05-28	1.6500	1.7400	1.6500	1.7300	+6.790%	18,535	+35.260%
2020-05-27	1.6400	1.6400	1.5900	1.6200	-1.220%	5,596	+44.444%
2020-05-26	1.6000	1.6500	1.5100	1.6400	+11.565%	77,713	+42.683%
2020-05-22	1.5100	1.5100	1.4100	1.4700	+2.797%	22,918	+59.184%
2020-05-21	1.5500	1.5800	1.4300	1.4300	-10.625%	24,789	+63.636%
2020-05-20	1.6300	1.6300	1.5500	1.6000	+4.575%	4,843	+46.250%
2020-05-19	1.5100	1.5500	1.5100	1.5300	+2.000%	7,192	+52.941%
2020-05-18	1.5100	1.5400	1.4900	1.5000	+4.895%	23,873	+56.000%
2020-05-15	1.4200	1.5400	1.4200	1.4300	-3.378%	8,565	+63.636%
2020-05-14	1.5500	1.5500	1.4700	1.4800	-0.671%	16,738	+58.108%
2020-05-13	1.5500	1.5500	1.4200	1.4900	-3.247%	29,399	+57.047%
2020-05-12	1.5400	1.5600	1.5200	1.5400	-1.282%	10,834	+51.948%
2020-05-11	1.6400	1.6400	1.5100	1.5600	+3.311%	7,370	+50.000%
2020-05-08	1.6300	1.6300	1.5100	1.5100	-2.581%	7,602	+54.967%
2020-05-07	1.5400	1.6000	1.5000	1.5500	+0.649%	56,862	+50.968%
2020-05-06	1.5800	1.6000	1.5000	1.5400	0.000%	11,380	+51.948%
2020-05-05	1.4200	1.5500	1.4000	1.5400	+8.451%	36,932	+51.948%
2020-05-04	1.5000	1.5000	1.4000	1.4200	-3.401%	17,273	+64.789%
2020-05-01	1.4800	1.5500	1.4100	1.4700	0.000%	25,025	+59.184%
2020-04-30	1.5500	1.5500	1.4500	1.4700	+0.685%	13,600	+59.184%
2020-04-29	1.5100	1.5300	1.4100	1.4600	-2.667%	47,845	+60.274%
2020-04-28	1.5500	1.5500	1.4700	1.5000	-3.226%	17,768	+56.000%
2020-04-27	1.4900	1.5500	1.4700	1.5500	+5.442%	21,218	+50.968%
2020-04-24	1.4900	1.5000	1.4300	1.4700	-0.676%	15,149	+59.184%
2020-04-23	1.5000	1.5500	1.4000	1.4800	-1.987%	78,909	+58.108%
2020-04-22	1.6000	1.6400	1.4600	1.5100	-5.031%	22,399	+54.967%
2020-04-21	1.6600	1.6600	1.5700	1.5900	-1.242%	37,689	+47.170%
2020-04-20	1.6800	1.7100	1.6100	1.6100	-4.167%	45,255	+45.342%
2020-04-17	1.7100	1.7500	1.6200	1.6800	-2.890%	33,990	+39.286%
2020-04-16	1.6800	1.8900	1.6000	1.7300	-8.947%	179,025	+35.260%
2020-04-15	1.7400	2.6500	1.6800	1.9000	+18.750%	1,872,150	+23.158%
2020-04-14	1.6300	1.6300	1.6000	1.6000	0.000%	239	+46.250%
2020-04-13	1.6400	1.6800	1.5800	1.6000	0.000%	3,711	+46.250%
2020-04-09	1.6000	1.6000	1.5900	1.6000	-2.439%	3,624	+46.250%
2020-04-08	1.6500	1.7000	1.6000	1.6400	0.000%	9,414	+42.683%
2020-04-07	1.6500	1.6500	1.6300	1.6400	+2.500%	3,040	+42.683%
2020-04-06	1.6700	1.6700	1.6000	1.6000	-3.614%	7,819	+46.250%
2020-04-03	1.6900	1.6900	1.6200	1.6600	-0.599%	1,684	+40.964%
2020-04-02	1.6800	1.6800	1.6600	1.6700	+1.212%	1,223	+40.120%
2020-04-01	1.6800	1.6800	1.6500	1.6500	-1.198%	1,333	+41.818%
2020-03-31	1.7000	1.7000	1.6700	1.6700	+1.212%	885	+40.120%
2020-03-27	1.6600	1.7000	1.6300	1.6500	-1.786%	8,412	+41.818%
2020-03-26	1.6500	1.7000	1.6200	1.6800	+3.067%	5,209	+39.286%
2020-03-25	1.8700	1.8700	1.6000	1.6300	-12.834%	38,768	+43.558%
2020-03-24	1.7000	1.8900	1.7000	1.8700	+10.000%	4,250	+25.134%
2020-03-23	1.7600	1.8700	1.7000	1.7000	+5.590%	1,411	+37.647%
2020-03-20	1.6100	1.6900	1.5300	1.6100	-12.500%	12,134	+45.342%
2020-03-19	1.8400	1.8500	1.8400	1.8400	+2.222%	11,250	+27.174%
2020-03-18	1.9000	1.9000	1.8000	1.8000	-8.163%	3,721	+30.000%
2020-03-17	1.9700	1.9700	1.8800	1.9600	+7.692%	4,101	+19.388%
2020-03-16	2.0100	2.0100	1.8200	1.8200	-9.453%	3,100	+28.571%
2020-03-13	2.0100	2.0100	2.0100	2.0100	-0.985%	334	+16.418%
2020-03-10	2.1000	2.1700	2.0300	2.0300	+1.500%	1,546	+15.271%
2020-03-09	2.1300	2.1300	2.0000	2.0000	-12.664%	3,915	+17.000%
2020-03-06	2.2600	2.2900	2.2600	2.2900	+3.620%	2,243	+2.183%
2020-03-05	2.2100	2.2100	2.2100	2.2100	-2.643%	369	+5.882%
2020-03-04	2.2400	2.2700	2.2400	2.2700	+2.252%	3,108	+3.084%
2020-03-03	2.1900	2.2200	2.1900	2.2200	+0.909%	3,035	+5.405%
2020-03-02	2.1400	2.2000	2.1200	2.2000	+2.326%	3,286	+6.364%
2020-02-28	2.1500	2.2200	2.1500	2.1500	+2.381%	2,065	+8.837%
2020-02-27	2.1000	2.1500	2.0600	2.1000	+2.439%	8,336	+11.429%
2020-02-26	2.1100	2.1400	2.0400	2.0500	-3.302%	23,529	+14.146%
2020-02-25	2.2800	2.2800	2.1000	2.1200	+0.474%	19,835	+10.377%
2020-02-24	2.1200	2.1300	2.0000	2.1100	0.000%	12,616	+10.900%
2020-02-21	2.1500	2.2000	2.1000	2.1100	-9.442%	18,054	+10.900%
2020-02-20	2.1300	2.3300	2.1300	2.3300	-1.271%	617	+0.429%
2020-02-14	2.3500	2.3600	2.3500	2.3600	+10.280%	539	-0.847%
2020-02-13	2.1700	2.1700	2.1400	2.1400	-5.310%	2,434	+9.346%
2020-02-11	2.1500	2.2600	2.1500	2.2600	+2.262%	740	+3.540%
2020-02-10	2.2100	2.3000	2.1200	2.2100	-0.897%	7,559	+5.882%
2020-02-07	2.3300	2.3300	2.2300	2.2300	-6.695%	1,214	+4.933%
2020-02-06	2.3300	2.4100	2.3300	2.3900	+1.271%	4,705	-2.092%
2020-02-05	2.3600	2.3600	2.3600	2.3600	0.000%	110	-0.847%
2020-02-04	2.3600	2.3900	2.3600	2.3600	-1.255%	1,462	-0.847%
2020-02-03	2.3900	2.3900	2.3900	2.3900	+1.271%	2,143	-2.092%
2020-01-31	2.4500	2.4500	2.3600	2.3600	-5.221%	1,358	-0.847%
2020-01-30	2.4200	2.5000	2.4200	2.4900	+7.328%	8,130	-6.024%
2020-01-28	2.4900	2.4900	2.3200	2.3200	+0.870%	474	+0.862%
2020-01-27	2.3700	2.3700	2.3000	2.3000	+2.222%	274	+1.739%
2020-01-24	2.2500	2.4000	2.2500	2.2500	-2.597%	7,232	+4.000%
2020-01-23	2.3100	2.3400	2.3100	2.3100	0.000%	345	+1.299%
2020-01-22	2.3900	2.3900	2.3100	2.3100	-2.941%	250	+1.299%
2020-01-21	2.1600	2.3800	2.1600	2.3800	0.000%	5,234	-1.681%
2020-01-17	2.3400	2.4000	2.3400	2.3800	+1.277%	2,011	-1.681%
2020-01-16	2.2600	2.3500	2.2500	2.3500	+4.444%	2,802	-0.426%
2020-01-15	2.2600	2.2600	2.2300	2.2500	-0.442%	1,853	+4.000%
2020-01-14	2.3500	2.3500	2.2600	2.2600	-3.830%	1,138	+3.540%
2020-01-13	2.3500	2.4000	2.3500	2.3500	0.000%	4,661	-0.426%
2020-01-10	2.2200	2.3500	2.2200	2.3500	+5.856%	2,804	-0.426%
2020-01-09	2.2200	2.2300	2.1900	2.2200	-0.448%	11,175	+5.405%
2020-01-08	2.2300	2.2300	2.2300	2.2300	-0.446%	1,616	+4.933%
2020-01-06	2.1900	2.2400	2.1900	2.2400	-2.183%	4,706	+4.464%
2020-01-03	2.2500	2.3000	2.2500	2.2900	-0.435%	2,805	+2.183%
2020-01-02	2.2300	2.3000	2.2300	2.3000	-3.766%	1,103	+1.739%
2019-12-31	2.3300	2.3900	2.3300	2.3900	+2.575%	359	-2.092%
2019-12-30	2.4500	2.4500	2.3300	2.3300	+2.193%	628	+0.429%
2019-12-27	2.2900	2.2900	2.2800	2.2800	+2.242%	604	+2.632%
2019-12-26	2.2300	2.2500	2.1900	2.2300	+5.189%	5,293	+4.933%
2019-12-24	2.1400	2.1400	2.1200	2.1200	0.000%	5,714	+10.377%
2019-12-23	2.2000	2.2000	2.1000	2.1200	+0.952%	3,483	+10.377%
2019-12-20	2.1900	2.2500	2.1000	2.1000	-6.667%	8,287	+11.429%
2019-12-19	2.3500	2.3500	2.1900	2.2500	-3.017%	3,081	+4.000%
2019-12-18	2.3100	2.3800	2.3000	2.3200	-2.521%	2,502	+0.862%
2019-12-17	2.1200	2.4400	2.1200	2.3800	+7.207%	14,056	-1.681%
2019-12-16	2.1200	2.2200	2.1000	2.2200	-0.448%	4,073	+5.405%
2019-12-13	2.1000	2.2300	2.1000	2.2300	+3.721%	7,564	+4.933%
2019-12-12	2.1200	2.2100	2.1100	2.1500	-2.273%	10,126	+8.837%
2019-12-11	2.2300	2.3500	2.1200	2.2000	-4.348%	2,976	+6.364%
2019-12-10	2.3400	2.3700	2.1200	2.3000	-2.128%	7,151	+1.739%
2019-12-09	2.3900	2.3900	2.3000	2.3500	-1.674%	1,950	-0.426%
2019-12-06	2.3900	2.3900	2.3900	2.3900	-0.417%	4,302	-2.092%
2019-12-05	2.4000	2.4000	2.4000	2.4000	-1.639%	1,057	-2.500%
2019-12-04	2.4500	2.4500	2.4000	2.4400	+0.826%	5,794	-4.098%
2019-12-03	2.4200	2.4200	2.4200	2.4200	-3.200%	150	-3.306%
2019-12-02	2.5400	2.5400	2.5000	2.5000	0.000%	1,715	-6.400%
2019-11-29	2.5000	2.5300	2.4500	2.5000	-1.575%	7,293	-6.400%
2019-11-27	2.5400	2.5500	2.5300	2.5400	+3.673%	3,131	-7.874%
2019-11-26	2.5100	2.5100	2.4500	2.4500	-3.162%	2,840	-4.490%
2019-11-25	2.5300	2.5300	2.5300	2.5300	+1.200%	525	-7.510%
2019-11-22	2.5100	2.5400	2.5000	2.5000	0.000%	7,405	-6.400%
2019-11-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1,000	-6.400%
2019-11-19	2.6000	2.6000	2.6000	2.6000	+3.175%	150	-10.000%
2019-11-18	2.5900	2.5900	2.5000	2.5200	-1.176%	7,360	-7.143%
2019-11-14	2.5500	2.5500	2.5500	2.5500	-1.163%	228	-8.235%
2019-11-13	2.6000	2.6000	2.5500	2.5800	-0.386%	580	-9.302%
2019-11-12	2.5300	2.5900	2.5300	2.5900	0.000%	1,241	-9.653%
2019-11-11	2.5900	2.5900	2.5900	2.5900	0.000%	107	-9.653%
2019-11-08	2.5500	2.6000	2.5100	2.5900	0.000%	2,846	-9.653%
2019-11-07	2.5900	2.6000	2.5900	2.5900	+1.569%	811	-9.653%
2019-11-06	2.6000	2.6000	2.5200	2.5500	-4.135%	10,359	-8.235%
2019-11-05	2.6700	2.7000	2.6500	2.6600	+1.527%	1,663	-12.030%
2019-11-04	2.6200	2.6300	2.6200	2.6200	0.000%	2,210	-10.687%
2019-11-01	2.6200	2.6300	2.6200	2.6200	0.000%	2,841	-10.687%
2019-10-31	2.6200	2.6200	2.6200	2.6200	-0.758%	751	-10.687%
2019-10-30	2.6500	2.6500	2.6400	2.6400	-1.859%	4,084	-11.364%
2019-10-29	2.6900	2.7000	2.6900	2.6900	-0.370%	2,375	-13.011%
2019-10-28	2.7400	2.7400	2.6800	2.7000	0.000%	6,071	-13.333%
2019-10-25	2.7100	2.7100	2.6500	2.7000	-0.369%	5,002	-13.333%
2019-10-24	2.7800	2.7800	2.7100	2.7100	-2.867%	3,610	-13.653%
2019-10-23	2.7300	2.7900	2.7000	2.7900	+1.455%	5,950	-16.129%
2019-10-22	2.7900	2.7900	2.5900	2.7500	+2.612%	10,683	-14.909%
2019-10-21	2.7700	2.8400	2.5200	2.6800	-1.832%	18,073	-12.687%
2019-10-18	2.7200	2.8000	2.6900	2.7300	+3.019%	18,366	-14.286%
2019-10-17	2.6300	2.7000	2.5800	2.6500	-2.930%	2,030	-11.698%
2019-10-16	2.7500	2.7500	2.6800	2.7300	-0.365%	8,124	-14.286%
2019-10-15	2.6300	2.7900	2.6300	2.7400	+1.481%	8,362	-14.599%
2019-10-14	2.6500	2.8000	2.6000	2.7000	+1.504%	7,138	-13.333%
2019-10-11	2.6400	2.6800	2.6400	2.6600	-0.746%	2,316	-12.030%
2019-10-10	2.6400	2.6800	2.6200	2.6800	+2.682%	1,934	-12.687%
2019-10-09	2.3900	2.6300	2.3900	2.6100	-3.690%	2,252	-10.345%
2019-10-08	2.5200	2.7100	2.3100	2.7100	+2.264%	19,713	-13.653%
2019-10-07	2.6900	2.7900	2.6300	2.6500	+0.760%	4,721	-11.698%
2019-10-04	2.7000	2.7100	2.2300	2.6300	+0.382%	16,055	-11.027%
2019-10-03	2.8600	2.8600	2.6000	2.6200	-7.092%	4,550	-10.687%
2019-10-02	2.7900	2.8500	2.7200	2.8200	+2.174%	7,337	-17.021%
2019-10-01	2.7000	2.7900	2.7000	2.7600	+1.471%	4,486	-15.217%
2019-09-30	2.7100	2.7200	2.7100	2.7200	+1.493%	1,616	-13.971%
2019-09-27	2.6800	2.6800	2.6800	2.6800	-2.190%	630	-12.687%
2019-09-26	2.7500	2.7600	2.7100	2.7400	-2.143%	3,850	-14.599%
2019-09-25	2.6400	2.8000	2.6200	2.8000	+1.449%	7,033	-16.429%
2019-09-24	2.7400	2.7800	2.7400	2.7600	0.000%	3,515	-15.217%
2019-09-23	2.7000	2.7600	2.6400	2.7600	+3.371%	9,126	-15.217%
2019-09-20	2.5900	2.6700	2.5900	2.6700	+2.692%	16,803	-12.360%
2019-09-19	2.6400	2.6400	2.5500	2.6000	+4.000%	9,802	-10.000%
2019-09-18	2.5000	2.5000	2.5000	2.5000	-1.961%	400	-6.400%
2019-09-17	2.7100	2.7500	2.5500	2.5500	-1.163%	8,485	-8.235%
2019-09-16	2.6000	2.6100	2.5300	2.5800	-0.769%	6,684	-9.302%
2019-09-13	2.4400	2.6000	2.3900	2.6000	+6.557%	12,881	-10.000%
2019-09-12	2.4600	2.5800	2.3200	2.4400	+2.092%	18,437	-4.098%
2019-09-11	2.3200	2.4400	2.2400	2.3900	+3.017%	6,831	-2.092%
2019-09-10	2.4500	2.6100	2.3100	2.3200	+1.310%	6,995	+0.862%
2019-09-09	2.3100	2.4100	2.2900	2.2900	-0.866%	2,329	+2.183%
2019-09-06	2.3000	2.3100	2.3000	2.3100	-1.702%	2,778	+1.299%
2019-09-05	2.3900	2.3900	2.3000	2.3500	-0.424%	6,971	-0.426%
2019-09-04	2.3400	2.4800	2.3000	2.3600	-0.422%	6,808	-0.847%
2019-09-03	2.3400	2.3800	2.3400	2.3700	-0.420%	1,821	-1.266%
2019-08-30	2.3800	2.3900	2.3600	2.3800	+3.478%	5,767	-1.681%
2019-08-29	2.3900	2.4000	2.3000	2.3000	-3.361%	8,560	+1.739%
2019-08-28	2.3000	2.3800	2.3000	2.3800	+0.847%	4,969	-1.681%
2019-08-27	2.4000	2.4000	2.2600	2.3600	-1.255%	5,258	-0.847%
2019-08-26	2.3300	2.3900	2.2300	2.3900	+2.575%	10,447	-2.092%
2019-08-23	2.3300	2.3500	2.2400	2.3300	+4.484%	7,562	+0.429%
2019-08-22	2.2800	2.3900	2.1700	2.2300	+3.721%	10,711	+4.933%
2019-08-21	2.1200	2.2500	2.1200	2.1500	+0.939%	17,904	+8.837%
2019-08-20	2.0400	2.1600	2.0300	2.1300	-0.930%	15,672	+9.859%
2019-08-19	2.0500	2.1500	2.0000	2.1500	+2.381%	3,207	+8.837%
2019-08-16	2.0300	2.1100	2.0300	2.1000	+4.478%	6,314	+11.429%
2019-08-15	2.1200	2.1400	2.0100	2.0100	-2.899%	11,657	+16.418%
2019-08-14	2.0500	2.1500	2.0500	2.0700	+2.985%	3,709	+13.043%
2019-08-13	2.1500	2.1500	1.9700	2.0100	+1.005%	11,896	+16.418%
2019-08-12	1.9800	2.0500	1.9600	1.9900	-4.785%	7,739	+17.588%
2019-08-09	2.0200	2.0900	2.0200	2.0900	-1.415%	656	+11.962%
2019-08-08	2.0800	2.1300	2.0700	2.1200	+0.952%	3,900	+10.377%
2019-08-07	2.0700	2.1500	1.9800	2.1000	+2.941%	6,296	+11.429%
2019-08-06	1.9900	2.0400	1.9900	2.0400	+0.493%	3,105	+14.706%
2019-08-05	2.0500	2.0500	2.0000	2.0300	-0.976%	7,092	+15.271%
2019-08-02	1.9400	2.0800	1.9300	2.0500	+6.771%	31,751	+14.146%
2019-08-01	2.1000	2.1400	1.9200	1.9200	-7.246%	29,146	+21.875%
2019-07-31	2.1200	2.1300	2.0700	2.0700	-3.271%	4,025	+13.043%
2019-07-30	2.1500	2.1500	2.0200	2.1400	+1.422%	3,059	+9.346%
2019-07-29	2.1900	2.1900	2.1000	2.1100	-4.091%	4,993	+10.900%
2019-07-26	2.1700	2.2000	2.1000	2.2000	+3.286%	2,554	+6.364%
2019-07-25	2.1800	2.1900	2.1100	2.1300	-2.294%	9,223	+9.859%
2019-07-24	2.1600	2.2500	2.1600	2.1800	+1.869%	18,115	+7.339%
2019-07-23	2.1000	2.1600	2.0900	2.1400	+5.419%	30,900	+9.346%
2019-07-22	2.0900	2.1000	2.0300	2.0300	-1.456%	32,406	+15.271%
2019-07-19	2.0300	2.0800	2.0100	2.0600	+4.040%	130,039	+13.592%
2019-07-18	2.0600	2.0900	1.9800	1.9800	-3.883%	547,807	+18.182%
2019-07-17	2.0300	2.0900	2.0200	2.0600	+0.488%	33,520	+13.592%
2019-07-16	2.0500	2.0800	2.0100	2.0500	0.000%	284,968	+14.146%
2019-07-15	2.0000	2.0600	2.0000	2.0500	+1.990%	437,359	+14.146%
2019-07-12	1.9800	2.0600	1.9600	2.0100	+2.551%	860,680	+16.418%
2019-07-11	2.1000	2.1000	1.9600	1.9600	-5.314%	224,330	+19.388%
2019-07-10	2.1900	2.1900	1.9600	2.0700	-4.167%	735,043	+13.043%
2019-07-09	2.2000	2.2000	2.1400	2.1600	+1.408%	20,301	+8.333%
2019-07-08	2.1900	2.2000	2.1000	2.1300	+0.948%	3,200	+9.859%
2019-07-05	2.1200	2.1600	2.0500	2.1100	+6.030%	43,286	+10.900%
2019-07-03	2.0600	2.0700	1.9900	1.9900	-4.785%	28,837	+17.588%
2019-07-02	2.1000	2.1400	2.0000	2.0900	+0.481%	30,213	+11.962%
2019-07-01	2.1000	2.1500	1.9900	2.0800	+1.463%	76,478	+12.500%
2019-06-28	2.2200	2.2200	2.0000	2.0500	-4.651%	47,964	+14.146%
2019-06-27	2.0400	2.1900	2.0400	2.1500	+3.865%	25,050	+8.837%
2019-06-26	2.2100	2.2400	1.9800	2.0700	-3.721%	112,883	+13.043%
2019-06-25	2.1300	2.2700	2.1300	2.1500	+3.365%	3,036	+8.837%
2019-06-24	2.2400	2.2600	2.0500	2.0800	-7.143%	20,909	+12.500%
2019-06-21	2.1200	2.2400	2.0600	2.2400	+9.268%	34,474	+4.464%
2019-06-20	2.1500	2.1500	1.9400	2.0500	-4.651%	36,218	+14.146%
2019-06-19	2.2700	2.2700	2.1400	2.1500	-2.715%	911	+8.837%
2019-06-18	2.3100	2.3500	2.1500	2.2100	+0.455%	25,102	+5.882%
2019-06-17	2.2000	2.2000	2.1100	2.2000	-3.509%	21,964	+6.364%
2019-06-14	2.2500	2.3700	2.1000	2.2800	+5.556%	33,111	+2.632%
2019-06-13	2.2000	2.2000	2.1500	2.1600	-2.262%	2,892	+8.333%
2019-06-12	2.2000	2.2500	2.1700	2.2100	-7.917%	49,857	+5.882%
2019-06-11	2.4000	2.4000	2.3700	2.4000	+1.266%	1,215	-2.500%
2019-06-10	2.4000	2.4000	2.2000	2.3700	+0.424%	30,075	-1.266%
2019-06-07	2.4200	2.4400	2.2500	2.3600	+0.426%	16,022	-0.847%
2019-06-06	2.2000	2.3500	2.2000	2.3500	+6.335%	14,009	-0.426%
2019-06-05	2.2300	2.3400	2.1200	2.2100	-5.556%	49,432	+5.882%
2019-06-04	2.3500	2.3700	2.2700	2.3400	-0.426%	9,757	0.000%
2019-06-03	2.2000	2.3600	2.2000	2.3500	+3.070%	22,273	-0.426%
2019-05-31	2.1800	2.2800	2.1800	2.2800	+3.167%	1,308	+2.632%
2019-05-30	2.3100	2.3100	2.2100	2.2100	-2.643%	19,098	+5.882%
2019-05-29	2.3300	2.3900	2.2000	2.2700	-1.304%	26,231	+3.084%
2019-05-28	2.3700	2.4500	2.2300	2.3000	-2.128%	13,276	+1.739%
2019-05-24	2.3100	2.3900	2.2500	2.3500	+2.174%	11,770	-0.426%
2019-05-23	2.2100	2.4600	2.2100	2.3000	+4.072%	5,514	+1.739%

.dark-mode .f0rqrC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0rqrC{ color: #333333; background-color: white; border: 2px solid #333333; }FORKFuling Global Inc.stock NASDAQ

FORK
Fuling Global Inc.
stock NASDAQ