Fuyao Glass Industry Group Co Ltd (4FG)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.27272727273 | 6.6 | 6.6 | 6.6 | 50 | 6.6 | DE |
| 4 | -0.4 | -5.83941605839 | 6.85 | 7.05 | 6.4 | 164 | 6.64398573 | DE |
| 12 | -0.2 | -3.00751879699 | 6.65 | 7.05 | 6.2 | 1746 | 6.34187402 | DE |
| 26 | 1 | 18.3486238532 | 5.45 | 7.05 | 4.88 | 974 | 6.24560236 | DE |
| 52 | 2.09 | 47.9357798165 | 4.36 | 7.05 | 4.12 | 1233 | 5.23819849 | DE |
| 156 | 2.29 | 55.0480769231 | 4.16 | 7.05 | 4.12 | 1344 | 5.09604074 | DE |
| 260 | 2.29 | 55.0480769231 | 4.16 | 7.05 | 4.12 | 1344 | 5.09604074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737149220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737062820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 50 |
| 1736976420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736890020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736803620 | 6.6 | 0.2 | 3.12 | 6.6 | 6.6 | 6.6 | 50 |
| 1736544420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736458020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736371620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736285220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736198820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1735939620 | 6.4 | -0.65 | -9.22 | 6.4 | 6.4 | 6.4 | 500 |
| 1735853220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1735594020 | 7.05 | 0.1 | 1.44 | 7.05 | 7.05 | 7.05 | 150 |
| 1735334820 | 6.95 | 0.1 | 1.46 | 6.95 | 6.95 | 6.95 | 179 |
| 1734989220 | 6.85 | 0.25 | 3.79 | 6.85 | 6.85 | 6.55 | 52 |
| 1734730020 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 1150 |
| 1734643620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1734557220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1734470820 | 6.55 | -0.1 | -1.50 | 6.3 | 6.55 | 6.3 | 5809 |
| 1734384420 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1734125220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1734038820 | 6.65 | 0.4 | 6.40 | 6.65 | 6.65 | 6.65 | 100 |
| 1733952420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733866020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733779620 | 6.25 | 0.05 | 0.81 | 6.25 | 6.35 | 6.25 | 7000 |
| 1733520420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1733434020 | 6.2 | -0.3 | -4.62 | 6.2 | 6.2 | 6.2 | 15525 |
| 1733347620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733261220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733174820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732915620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732829220 | 6.5 | 0.1 | 1.56 | 6.5 | 6.5 | 6.5 | 100 |
| 1732742820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1732656420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1732570020 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.4 | 63 |
| 1732310820 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1732224420 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1732138020 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1732051620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1731965220 | 6.35 | -0.3 | -4.51 | 6.35 | 6.35 | 6.35 | 1000 |
| 1731705960 | 6.65 | -0.1 | -1.48 | 6.65 | 6.65 | 6.65 | 72 |
| 1731619620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1731533220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1731446820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1731360420 | 6.75 | 0.3 | 4.65 | 6.75 | 6.75 | 6.75 | 1550 |
| 1731101220 | 6.45 | -0.15 | -2.27 | 6.45 | 6.45 | 6.45 | 575 |
| 1731014760 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730928360 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 500 |
| 1730841960 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730755560 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730496360 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730409960 | 6.6 | -0.05 | -0.75 | 6.45 | 6.6 | 6.45 | 300 |
| 1730323560 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730237160 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 200 |
| 1730147160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729887960 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729801560 | 6.7 | -0.15 | -2.19 | 6.7 | 6.7 | 6.7 | 121 |
| 1729715160 | 6.85 | -0.15 | -2.14 | 7 | 7 | 6.85 | 31 |
| 1729628760 | 7 | 0.35 | 5.26 | 7 | 7 | 7 | 10 |
| 1729542360 | 6.65 | 0.25 | 3.91 | 6.5 | 6.65 | 6.5 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
