Fuyao Glass Industry Group Co Ltd (4FG)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -10.8256880734 | 5.45 | 5.45 | 5.3499999 | 19 | 5.44736842 | DE |
| 4 | -0.54 | -10 | 5.4 | 5.5 | 5.3499999 | 335 | 5.46113602 | DE |
| 12 | -0.69 | -12.4324324324 | 5.55 | 5.85 | 4.92 | 724 | 5.32175973 | DE |
| 26 | 0.52 | 11.9815668203 | 4.34 | 5.85 | 4.2 | 1426 | 4.68749154 | DE |
| 52 | 0.7 | 16.8269230769 | 4.16 | 5.85 | 4.12 | 1510 | 4.64888045 | DE |
| 156 | 0.7 | 16.8269230769 | 4.16 | 5.85 | 4.12 | 1510 | 4.64888045 | DE |
| 260 | 0.7 | 16.8269230769 | 4.16 | 5.85 | 4.12 | 1510 | 4.64888045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1722025620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1721939220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1721852820 | 5.3499999 | -0.1 | -1.83 | 5.3499999 | 5.3499999 | 5.3499999 | 1 |
| 1721766420 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 37 |
| 1721679960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721420760 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721334360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721247960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721161560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721075160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1720815960 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 800 |
| 1720729560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1720643160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1720556760 | 5.4 | 0.25 | 4.85 | 5.4 | 5.4 | 5.4 | 500 |
| 1720470420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720211220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720124820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720038420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719952020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719865620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719606420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719520020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719433620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719347220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719260820 | 5.15 | 0.05 | 0.98 | 5.2 | 5.2 | 5.15 | 42 |
| 1719001620 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 4.92 | 6400 |
| 1718915160 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1718828760 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1718742360 | 5.15 | -0.15 | -2.83 | 5.15 | 5.15 | 5.15 | 11 |
| 1718656020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718396820 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.3 | 275 |
| 1718310420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718224020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718137620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718051220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717792020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717705620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717619220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717532820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717446420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 530 |
| 1717187220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717100820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717014420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1716928020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1716841620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1716582420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 200 |
| 1716496020 | 5.2 | -0.3 | -5.45 | 5.3499999 | 5.3499999 | 5.2 | 39 |
| 1716409620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1716323220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1716236820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1715977620 | 5.5 | -0.3 | -5.17 | 5.5 | 5.5 | 5.5 | 250 |
| 1715891220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715804820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1000 |
| 1715718360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715631960 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 175 |
| 1715372820 | 5.85 | 0.2 | 3.54 | 5.85 | 5.85 | 5.85 | 554 |
| 1715286420 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1715200020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1715113620 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 1000 |
| 1715027220 | 5.55 | -0.25 | -4.31 | 5.55 | 5.55 | 5.55 | 500 |
| 1714768020 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 2239 |
| 1714681560 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 428 |
| 1714508820 | 5.55 | 0.61 | 12.35 | 5.55 | 5.55 | 5.55 | 175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
