OTC Markets OTCPK - Delayed Quote USD
FUYAO GLASS INDUSTRY GROUP CO. (FIGIF)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 24, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 23, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 21, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 18, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 17, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 16, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 15, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 14, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 11, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 10, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 9, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2,118 |
| Oct 8, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 7, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 2, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 1, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 24, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 18, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 17, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 9, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 9, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 8, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 7, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 2, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 1, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 31, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 24, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 18, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 17, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 9, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 8, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 2, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 1, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 24, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 18, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 17, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 7, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 31, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 24, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 23, 2024 | 1.43 Dividend | |||||
| May 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 17, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | - |
| May 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.37 | 800 |