FRA, FDY End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, FDY: SHANGHAI FUDAN H YC-,10

28 Aug 2025

LAST: 0.3820	CHANGE: 0.03	OPEN: 0.3820	HIGH: 0.3820	ASK: 0.0000	VOLUME: 2.5K
LAST: 0.3820	CHG(%): 7.28	PREV: 0.4120	LOW: 0.3820	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.3820	0.3820	0.3820	0.3820	2.5K
27 Aug 25	0.3960	0.4120	0.3960	0.4120	2.5K
26 Aug 25	0.4200	0.4200	0.4200	0.4200	356
25 Aug 25	0.4180	0.4180	0.4180	0.4180	356
22 Aug 25	0.4140	0.4140	0.4140	0.4140	356
21 Aug 25	0.4120	0.4120	0.4120	0.4120	356
20 Aug 25	0.4200	0.4200	0.4200	0.4200	356
19 Aug 25	0.4380	0.4580	0.4380	0.4580	356
18 Aug 25	0.4380	0.4380	0.4380	0.4380	271
15 Aug 25	0.4260	0.4260	0.4260	0.4260	271

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.41
MA10:	0.42
MA20:	0.43
MA50:	0.41
MA100:	0.35
MA200:	0.32
RSI14:	32.69
WPR14:	-100.00
MTM14:	-0.05
ROC14:	-0.12
ATR:	0.02
Week High:	0.42
Week Low:	0.38
Month High:	0.48
Month Low:	0.38
Year High:	0.48
Year Low:	0.19
Volatility:	66.61

RECENT DIVIDENDS

Date	Amount
10 Jul 2025	$0.00
26 Aug 2024	$0.00
04 Jul 2024	$0.01
05 Jun 2023	$0.01
05 Jul 2022	$0.01
01 Jun 2021	$0.01