Fuling Global Inc (FORK) Historical Stock Data

Historical Data

In the past 30 trading days, FORK is down -0.22% a day on average. There have been 21 days where Fuling Global Inc closed green and 9 days where FORK closed red.

Date	Open	Close	Change	Low	High	Volume
2020-11-23	2.34	2.34	↑$0.00 (0.00%)	2.34	2.34	0
2020-11-20	2.34	2.34	↑$0.00 (0.00%)	2.34	2.34	16.20K
2020-11-19	2.34	2.34	↑$0.00 (0.00%)	2.34	2.34	1.20K
2020-11-18	2.35	2.34	↓$0.01 (-0.21%)	2.34	2.35	1.80K
2020-11-17	2.33	2.34	↑$0.00 (0.17%)	2.32	2.34	600
2020-11-16	2.33	2.34	↑$0.01 (0.26%)	2.32	2.34	4K
2020-11-13	2.35	2.35	↑$0.00 (0.13%)	2.33	2.35	1.20K
2020-11-12	2.34	2.35	↑$0.01 (0.21%)	2.34	2.35	1.40K
2020-11-11	2.35	2.34	↓$0.01 (-0.43%)	2.34	2.35	1.10K
2020-11-10	2.35	2.35	↑$0.00 (0.21%)	2.34	2.35	0.90K
2020-11-09	2.45	2.34	↓$0.11 (-4.49%)	2.33	2.45	6.40K
2020-11-06	2.32	2.33	↑$0.01 (0.43%)	2.32	2.35	7.70K
2020-11-05	2.33	2.33	↑$0.00 (0.00%)	2.31	2.35	18K
2020-11-04	2.33	2.33	↑$0.00 (0.00%)	2.33	2.33	700
2020-11-03	2.33	2.34	↑$0.01 (0.43%)	2.32	2.34	4.20K
2020-11-02	2.34	2.34	↓$0.00 (-0.17%)	2.34	2.35	3.80K
2020-10-30	2.37	2.34	↓$0.03 (-1.27%)	2.34	2.37	1.70K
2020-10-29	2.35	2.36	↑$0.00 (0.21%)	2.35	2.36	1.70K
2020-10-28	2.36	2.35	↓$0.00 (-0.21%)	2.35	2.36	1K
2020-10-27	2.36	2.35	↓$0.01 (-0.42%)	2.35	2.39	1.90K
2020-10-26	2.34	2.35	↑$0.01 (0.43%)	2.34	2.44	8.90K
2020-10-23	2.45	2.37	↓$0.08 (-3.34%)	2.34	2.45	35.88K
2020-10-22	2.34	2.35	↑$0.01 (0.42%)	2.34	2.50	23.88K
2020-10-21	2.33	2.34	↑$0.01 (0.43%)	2.32	2.34	67K
2020-10-20	2.33	2.33	↑$0.01 (0.37%)	2.32	2.34	35.71K
2020-10-19	2.32	2.32	↑$0.00 (0.09%)	2.32	2.33	1.13K
2020-10-16	2.32	2.33	↑$0.00 (0.04%)	2.32	2.33	5.60K
2020-10-15	2.33	2.33	↑$0.00 (0.00%)	2.32	2.33	800
2020-10-14	2.32	2.33	↑$0.02 (0.65%)	2.32	2.33	3.20K
2020-10-13	2.33	2.32	↓$0.01 (-0.43%)	2.32	2.33	6.10K