Fuyao Glass Industry Group Co Ltd (4FG)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2000001 | -3.77358679245 | 5.3 | 5.3 | 4.92 | 143 | 5.29423077 | DE |
| 4 | -0.1000001 | -1.92307884615 | 5.2 | 5.3 | 4.92 | 254 | 5.22652559 | DE |
| 12 | 0.2999999 | 6.24999791667 | 4.8 | 5.85 | 4.8 | 628 | 5.40997168 | DE |
| 26 | 0.7399999 | 16.9724747706 | 4.36 | 5.85 | 4.12 | 1614 | 4.60798484 | DE |
| 52 | 0.9399999 | 22.5961514423 | 4.16 | 5.85 | 4.12 | 1553 | 4.6063449 | DE |
| 156 | 0.9399999 | 22.5961514423 | 4.16 | 5.85 | 4.12 | 1553 | 4.6063449 | DE |
| 260 | 0.9399999 | 22.5961514423 | 4.16 | 5.85 | 4.12 | 1553 | 4.6063449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714422420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1714163220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1714076820 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 1 |
| 1713990360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1713903960 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 40 |
| 1713817560 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.86 | 3730 |
| 1713558420 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1713472020 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1713385620 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1713299220 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1713212820 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1712953620 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1712867220 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1712780820 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1712694420 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1712608020 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1712348820 | 4.88 | 0.36 | 7.96 | 4.8 | 4.88 | 4.8 | 153 |
| 1712265960 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1712179560 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1712093160 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1711661160 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1711574760 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1711488360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1711401960 | 4.5199999 | -0.04 | -0.88 | 4.6399999 | 4.6399999 | 4.5199999 | 47 |
| 1711142760 | 4.5599999 | 0.22 | 5.07 | 4.5 | 4.5599999 | 4.5 | 11517 |
| 1711056360 | 4.34 | -0.3 | -6.47 | 4.34 | 4.34 | 4.34 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
