Home > Quotes > FUQI > Historical Prices

Fuqi International, Inc. Historical Stock Prices

FUQI 
$1.51
*  
0.07
  negative  
4.86%
Get FUQI Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  1.59  1.43  1.51 48,299
06/17/2013 1.44 1.45 1.4 1.44 13,263
06/14/2013 1.43 1.43 1.4 1.43 15,332
06/13/2013 1.43 1.433 1.43 1.433 1,650
06/12/2013 1.43 1.43 1.43 1.43 700
06/11/2013 1.45 1.45 1.45 1.45 350
06/10/2013 1.43 1.46 1.43 1.46 3,850
06/07/2013 1.43 1.45 1.43 1.43 7,682
06/06/2013 1.43 1.45 1.43 1.45 2,040
06/05/2013 1.44 1.45 1.44 1.45 8,557
06/04/2013 1.31 1.44 1.31 1.43 1,674
06/03/2013 1.44 1.44 1.44 1.44 1,280
05/31/2013 1.41 1.44 1.41 1.42 8,945
05/30/2013 1.4 1.4 1.4 1.4 3,029
05/29/2013 1.25 1.41 1.25 1.4 3,328
05/28/2013 1.4 1.41 1.4 1.4 5,494
05/24/2013 1.42 1.42 1.4 1.4 13,960
05/23/2013 1.4 1.43 1.4 1.42 3,918
05/22/2013 1.5 1.5 1.4 1.4 2,299
05/21/2013 1.4 1.43 1.4 1.43 15,238
05/20/2013 1.25 1.41 1.25 1.4 8,183
05/17/2013 1.4 1.4 1.4 1.4 31,610
05/16/2013 1.4 1.41 1.26 1.29 68,857
05/15/2013 1.42 1.42 1.4 1.4 18,000
05/14/2013 1.4 1.43 1.4 1.4 22,465
05/13/2013 1.41 1.43 1.4 1.4 4,095
05/10/2013 1.41 1.41 1.4 1.4 17,016
05/09/2013 1.4 1.43 1.4 1.4 51,282
05/08/2013 1.4 1.42 1.4 1.4 10,892
05/07/2013 1.364 1.4 1.36 1.4 1,380
05/06/2013 1.36 1.45 1.36 1.39 14,195
05/03/2013 1.41 1.412 1.39 1.41 5,350
05/02/2013 1.39 1.39 1.39 1.39 13,100
05/01/2013 1.37 1.44 1.37 1.38 3,700
04/30/2013 1.4 1.44 1.39 1.44 3,000
04/29/2013 1.5 1.57 1.35 1.37 22,260
04/26/2013 1.45 1.45 1.38 1.38 10,919
04/25/2013 1.45 1.49 1.45 1.49 3,890
04/24/2013 1.42 1.49 1.42 1.49 3,500
04/23/2013 1.5 1.5 1.45 1.45 2,500
04/22/2013 1.44 1.5 1.38 1.5 13,385
04/19/2013 1.45 1.45 1.38 1.41 2,650
04/18/2013 1.39 1.45 1.36 1.45 3,328
04/17/2013 1.34 1.374 1.34 1.36 17,475
04/16/2013 1.35 1.37 1.32 1.35 24,670
04/15/2013 1.45 1.45 1.36 1.36 25,149
04/12/2013 1.45 1.5 1.41 1.44 36,552
04/11/2013 1.4 1.45 1.4 1.43 15,502
04/10/2013 1.45 1.47 1.28 1.45 18,950
04/09/2013 1.53 1.53 1.35 1.4 3,800
04/08/2013 1.43 1.57 1.42 1.53 38,356
04/05/2013 1.39 1.43 1.35 1.38 26,536
04/04/2013 1.43 1.54 1.38 1.54 31,786
04/03/2013 1.41 1.49 1.41 1.43 3,330
04/02/2013 1.44 1.5 1.41 1.5 31,682
04/01/2013 1.28 1.4 1.28 1.4 19,178
03/28/2013 1.29 1.4 1.25 1.4 11,500
03/27/2013 1.43 1.43 1.27 1.3 11,300
03/26/2013 1.5 1.55 1.3 1.42 53,466
03/25/2013 1.15 1.59 1.15 1.56 123,744
03/22/2013 0.91 1.2 0.91 1.2 22,210
03/21/2013 0.92 0.92 0.91 0.91 6,760
03/20/2013 0.88 0.92 0.88 0.882 2,600
03/19/2013 0.9 0.92 0.9 0.92 2,250
03/18/2013 0.86 0.91 0.86 0.91 28,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.