Full Truck Alliance Co. L...

13.03
0.24 (1.88%)
At close: Apr 02, 2025, 3:59 PM
12.82
-1.55%
Pre-market: Apr 03, 2025, 08:22 AM EDT

Full Truck Alliance Co. Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 12.99 13.12 12.87 13.01 0.22 1.72% 5,832,741
Apr 1, 2025 12.57 12.86 12.50 12.79 0.02 0.16% 9,774,900
Mar 31, 2025 12.72 12.87 12.48 12.77 -0.13 -1.01% 9,058,500
Mar 28, 2025 13.05 13.13 12.83 12.90 -0.38 -2.86% 5,313,050
Mar 27, 2025 12.95 13.43 12.95 13.28 0.33 2.55% 12,607,100
Mar 26, 2025 13.00 13.04 12.78 12.95 -0.04 -0.31% 7,485,800
Mar 25, 2025 13.16 13.32 12.94 12.99 -0.35 -2.62% 9,359,100
Mar 24, 2025 13.25 13.54 13.21 13.34 0.21 1.60% 6,237,312
Mar 21, 2025 13.07 13.16 12.76 13.13 -0.14 -1.06% 4,712,058
Mar 20, 2025 13.60 13.77 13.25 13.27 -0.42 -3.07% 5,319,615
Mar 19, 2025 13.62 13.79 13.47 13.69 0.16 1.18% 3,669,547
Mar 18, 2025 13.72 13.76 13.42 13.53 -0.15 -1.10% 7,291,771
Mar 17, 2025 12.95 13.85 12.91 13.68 0.77 5.96% 9,093,104
Mar 14, 2025 13.00 13.00 12.74 12.91 0.15 1.18% 7,913,647
Mar 13, 2025 12.67 12.84 12.56 12.76 0.07 0.55% 3,477,670
Mar 12, 2025 12.76 12.99 12.53 12.69 0.11 0.87% 6,472,100
Mar 11, 2025 12.75 13.15 12.45 12.58 0.39 3.20% 13,589,204
Mar 10, 2025 12.70 12.86 12.16 12.19 -0.98 -7.44% 9,772,331
Mar 7, 2025 13.28 13.40 12.92 13.17 -0.11 -0.83% 10,845,000
Mar 6, 2025 13.45 13.53 13.04 13.28 0.02 0.15% 14,487,640
Mar 5, 2025 13.01 13.33 12.27 13.26 1.59 13.62% 22,357,407
Mar 4, 2025 11.56 11.76 11.40 11.67 0.16 1.39% 8,212,700
Mar 3, 2025 11.87 11.92 11.40 11.51 -0.23 -1.96% 7,372,200
Feb 28, 2025 11.30 11.87 11.23 11.74 0.06 0.51% 6,356,800
Feb 27, 2025 11.65 11.77 11.28 11.68 0.09 0.78% 7,549,300
Feb 26, 2025 11.91 12.00 11.53 11.59 0.11 0.96% 7,967,500
Feb 25, 2025 11.92 12.02 11.18 11.48 -0.39 -3.29% 15,098,588
Feb 24, 2025 12.05 12.11 11.60 11.87 -0.44 -3.57% 7,466,600
Feb 21, 2025 12.69 12.69 12.16 12.31 -0.25 -1.99% 6,233,648
Feb 20, 2025 12.84 12.88 12.38 12.56 -0.04 -0.32% 5,986,700
Feb 19, 2025 12.87 12.88 12.33 12.60 -0.19 -1.49% 8,654,949
Feb 18, 2025 12.80 12.85 12.56 12.79 0.09 0.71% 6,571,848
Feb 14, 2025 13.03 13.03 12.36 12.70 -0.01 -0.08% 8,519,900
Feb 13, 2025 12.30 12.90 12.24 12.71 0.12 0.95% 10,557,488
Feb 12, 2025 12.42 12.70 12.08 12.59 0.33 2.69% 9,876,607
Feb 11, 2025 12.50 12.59 11.86 12.26 -0.54 -4.22% 12,733,400
Feb 10, 2025 12.50 12.88 12.37 12.80 0.61 5.00% 17,926,744
Feb 7, 2025 11.95 12.27 11.87 12.19 0.31 2.61% 11,479,443
Feb 6, 2025 11.66 11.90 11.53 11.88 0.38 3.30% 12,471,429
Feb 5, 2025 11.45 11.54 11.14 11.50 -0.05 -0.43% 10,936,533
Feb 4, 2025 11.39 11.77 11.36 11.55 0.43 3.87% 7,151,489
Feb 3, 2025 11.04 11.35 10.41 11.12 -0.14 -1.24% 5,333,195
Jan 31, 2025 11.65 11.68 11.14 11.26 -0.40 -3.43% 4,674,808
Jan 30, 2025 11.43 11.81 11.43 11.66 0.27 2.37% 8,399,812
Jan 29, 2025 11.60 11.60 11.28 11.39 -0.05 -0.44% 3,692,500
Jan 28, 2025 11.35 11.46 11.09 11.44 0.09 0.79% 3,058,718
Jan 27, 2025 11.55 11.65 11.20 11.35 -0.16 -1.39% 5,248,682
Jan 24, 2025 11.45 11.60 11.32 11.51 0.23 2.04% 4,583,605
Jan 23, 2025 11.23 11.34 11.16 11.28 0.06 0.53% 2,406,436
Jan 22, 2025 11.30 11.33 11.07 11.22 -0.11 -0.97% 2,760,834