Fsilon Furnishing and Construction Materials Corporation - 605318.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	77.3	76.2	76.2	80	75.6	7.22M
February 12, 2026	68	75.11	75.11	75.11	67.9	6M
February 11, 2026	70.18	68.28	68.28	70.54	67.67	3.19M
February 10, 2026	66.89	69.63	69.63	72	66.19	4.01M
February 09, 2026	65.4	66.26	66.26	66.78	65.08	1.8M
February 06, 2026	63.58	65.35	65.35	66.35	63	2.05M
February 05, 2026	62.3	63.58	63.58	64.18	62.3	1.43M
February 04, 2026	62.99	62.85	62.85	63.94	62	1.42M
February 03, 2026	60.66	63.06	63.06	63.5	60.66	1.54M
February 02, 2026	62.28	60.66	60.66	64	60.36	1.61M
January 30, 2026	62.15	62.31	62.31	63.49	61.2	1.43M
January 29, 2026	66.06	62.84	62.84	66.7	62.58	2.38M
January 28, 2026	65	65.87	65.87	66.89	64.7	2.17M
January 27, 2026	64.7	65.4	65.4	65.88	63.53	1.9M
January 26, 2026	68.68	64.7	64.7	68.79	64	3.63M
January 23, 2026	66.64	67.42	67.42	67.7	65.55	3.04M
January 22, 2026	65.54	65.99	65.99	67.5	64.5	2.71M
January 21, 2026	65.21	66	66	66.58	63.3	2.8M
January 20, 2026	66.22	65.53	65.53	66.5	62.5	4.59M
January 19, 2026	60.7	66.47	66.47	66.47	60.5	7.31M
January 16, 2026	58.5	60.43	60.43	60.75	58.18	2.33M
January 15, 2026	59.34	58.68	58.68	60.11	58.21	1.47M
January 14, 2026	59.25	59.38	59.38	60.9	59.15	2.05M
January 13, 2026	60.84	59.34	59.34	60.88	59.29	2.5M
January 12, 2026	60	60.62	60.62	60.98	59	3.87M
January 09, 2026	63.56	60.1	60.1	64.6	58.3	8.19M
January 08, 2026	63.6	64.6	64.6	65.58	63.05	3.41M
January 07, 2026	62.94	63.5	63.5	63.8	61.8	2.56M
January 06, 2026	63.06	63.52	63.52	63.88	61.76	2.84M
January 05, 2026	65.17	63.42	63.42	66.65	62.97	2.75M
December 31, 2025	66.9	65.17	65.17	67	64.59	3.08M
December 30, 2025	70.97	66.9	66.9	71.04	66.53	3.13M
December 29, 2025	69	69.72	69.72	70.93	68	3.21M
December 26, 2025	66.5	69.26	69.26	71.47	63.31	5.49M
December 25, 2025	68.21	64.99	64.99	68.21	64.7	4.8M
December 24, 2025	68.86	68.2	68.2	69.98	66.59	5.74M
December 23, 2025	71.34	69.57	69.57	73.3	69.26	6.73M
December 22, 2025	66.3	71.34	71.34	72	66.3	9.46M
December 19, 2025	64.21	66.3	66.3	66.3	61	7.17M
December 18, 2025	55.5	60.27	60.27	60.27	53.9	6.43M
December 17, 2025	54.04	54.79	54.79	55.1	51.56	6.13M
December 16, 2025	52.9	53.86	53.86	55.8	52.27	6.4M
December 15, 2025	50.53	52.25	52.25	55.33	49.81	4.99M
December 12, 2025	51.26	50.3	50.3	51.87	49.95	1.89M
December 11, 2025	52.43	50.76	50.76	52.43	50.5	1.84M
December 10, 2025	52.97	51.88	51.88	53.29	51.47	1.49M
December 09, 2025	53.86	53.02	53.02	53.94	52.91	1.48M
December 08, 2025	52	53.17	53.17	54.42	51.93	2.41M
December 05, 2025	52.02	52.34	52.34	53.46	50.84	2.21M
December 04, 2025	51.8	51.61	51.61	52.73	51.5	1.32M
December 03, 2025	53.67	52.06	52.06	53.85	51.85	1.43M
December 02, 2025	52.09	52.73	52.73	53.5	52	1.93M
December 01, 2025	52.71	52.18	52.18	53	51.92	1.27M
November 28, 2025	53.47	52.35	52.35	53.47	51.09	1.82M
November 27, 2025	52.14	52.99	52.99	54.16	51.71	1.85M
November 26, 2025	54.15	52.61	52.61	54.24	52.15	2.39M
November 25, 2025	53.21	54.09	54.09	55.5	52.5	2.87M
November 24, 2025	51.73	52.49	52.49	54.27	51.6	2.6M
November 21, 2025	53.7	51.75	51.75	53.7	51.52	2.55M
November 20, 2025	53.83	53.7	53.7	55.49	53.2	1.94M

Fsilon Furnishing and Construction Materials Corporation (605318.SS) SHH