Full Truck Alliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.71	11.84	11.64	11.81	11.81	0.60%	3,109,437
Jun 26, 2025	12.10	12.10	11.60	11.74	11.74	-2.73%	7,561,945
Jun 25, 2025	12.41	12.46	12.05	12.07	12.07	-3.75%	3,897,221
Jun 24, 2025	12.12	12.67	12.08	12.54	12.54	5.73%	9,189,459
Jun 23, 2025	11.69	11.92	11.51	11.86	11.86	1.72%	3,644,221
Jun 20, 2025	11.72	11.80	11.60	11.66	11.66	-0.51%	6,077,090
Jun 18, 2025	11.88	11.92	11.62	11.72	11.72	-1.84%	2,261,724
Jun 17, 2025	12.01	12.08	11.83	11.94	11.94	-1.97%	2,565,308
Jun 16, 2025	12.12	12.36	12.04	12.18	12.18	1.58%	2,914,170
Jun 13, 2025	12.27	12.38	11.99	11.99	11.99	-4.08%	3,908,369
Jun 12, 2025	12.07	12.71	11.96	12.50	12.50	3.22%	6,802,131
Jun 11, 2025	12.39	12.39	12.02	12.11	12.11	-0.98%	7,447,906
Jun 10, 2025	12.35	12.43	12.18	12.23	12.23	-1.05%	4,014,438
Jun 9, 2025	12.30	12.44	12.16	12.36	12.36	1.90%	5,386,293
Jun 6, 2025	12.23	12.37	12.02	12.13	12.13	-1.94%	3,852,085
Jun 5, 2025	12.10	12.46	12.04	12.37	12.37	3.08%	9,827,105
Jun 4, 2025	11.77	12.05	11.71	12.00	12.00	1.95%	4,180,595
Jun 3, 2025	11.92	12.06	11.75	11.77	11.77	-0.25%	3,282,509
Jun 2, 2025	11.74	11.82	11.47	11.80	11.80	1.46%	5,924,097
May 30, 2025	11.76	11.84	11.46	11.63	11.63	-4.36%	7,856,707
May 29, 2025	12.30	12.50	12.14	12.16	12.16	1.50%	6,252,226
May 28, 2025	11.71	12.49	11.70	11.98	11.98	1.70%	8,502,897
May 27, 2025	11.28	11.91	11.25	11.78	11.78	5.46%	11,269,214
May 23, 2025	11.06	11.32	10.93	11.17	11.17	0.27%	7,753,335
May 22, 2025	11.74	11.74	11.13	11.14	11.14	-6.47%	14,386,296
May 21, 2025	11.62	12.02	11.49	11.91	11.91	-1.49%	10,879,519
May 20, 2025	12.16	12.38	11.96	12.09	12.09	-1.14%	8,835,929
May 19, 2025	12.20	12.25	12.00	12.23	12.23	-0.97%	6,495,331
May 16, 2025	12.48	12.55	12.26	12.35	12.35	-1.04%	4,056,374
May 15, 2025	12.50	12.57	12.43	12.48	12.48	-2.19%	5,077,539
May 14, 2025	12.85	12.97	12.62	12.76	12.76	0.63%	5,662,135
May 13, 2025	12.46	12.79	12.37	12.68	12.68	0.71%	9,734,813
May 12, 2025	12.37	12.83	12.27	12.59	12.59	9.48%	13,006,588
May 9, 2025	11.68	11.83	11.30	11.50	11.50	-1.54%	6,281,594
May 8, 2025	11.50	11.80	11.39	11.68	11.68	0.43%	5,997,752
May 7, 2025	11.84	12.01	11.54	11.63	11.63	-3.80%	5,044,056
May 6, 2025	11.86	12.19	11.80	12.09	12.09	2.11%	5,991,522
May 5, 2025	11.36	11.95	11.25	11.84	11.84	-0.08%	3,472,269
May 2, 2025	11.56	11.89	11.44	11.85	11.85	4.77%	6,221,365
May 1, 2025	11.44	11.44	11.28	11.31	11.31	-0.44%	3,156,414
Apr 30, 2025	11.41	11.55	11.27	11.36	11.36	-0.96%	5,786,473
Apr 29, 2025	11.41	11.58	11.32	11.47	11.47	0.26%	4,008,511
Apr 28, 2025	11.17	11.55	11.05	11.44	11.44	2.05%	7,915,992
Apr 25, 2025	11.03	11.24	10.96	11.21	11.21	-0.44%	3,570,494
Apr 24, 2025	10.89	11.43	10.85	11.26	11.26	1.62%	9,360,156
Apr 23, 2025	11.43	11.74	11.01	11.08	11.08	2.40%	13,150,784
Apr 22, 2025	10.55	11.13	10.52	10.82	10.82	3.74%	8,999,169
Apr 21, 2025	10.02	10.43	9.98	10.43	10.43	3.57%	8,823,966
Apr 17, 2025	10.18	10.34	9.98	10.07	10.07	0.50%	7,231,383
Apr 16, 2025	10.00	10.43	9.85	10.02	10.02	-2.91%	12,355,957