5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
-4.61%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
-15.10%
1 YEAR PERFORMANCE
-27.93%
Full Truck Alliance Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.20 | $8.90 (-3.26%) | $9.28 | $8.86 | 5.20 M | |
| 11/04/2026 | $8.95 | $9.01 (0.67%) | $9.04 | $8.89 | 5.08 M | $9.35 B |
| 11/03/2026 | $8.73 | $8.70 (-0.34%) | $8.89 | $8.68 | 6.24 M | $9.03 B |
| 11/02/2026 | $8.50 | $8.72 (2.59%) | $8.85 | $8.37 | 5.61 M | $9.05 B |
| 10/30/2026 | $8.15 | $8.37 (2.7%) | $8.38 | $8.10 | 6.96 M | $8.69 B |
| 10/29/2026 | $8.05 | $8.09 (0.5%) | $8.16 | $7.98 | 8.24 M | $8.39 B |
| 10/28/2026 | $8.42 | $8.08 (-4.04%) | $8.44 | $7.91 | 14.38 M | $8.38 B |
| 10/27/2026 | $8.34 | $8.42 (0.96%) | $8.44 | $8.25 | 6.52 M | $8.74 B |
| 10/26/2026 | $8.32 | $8.35 (0.36%) | $8.37 | $8.23 | 9.68 M | $8.66 B |
| 10/23/2026 | $8.42 | $8.29 (-1.54%) | $8.43 | $8.21 | 4.83 M | $8.60 B |
| 10/22/2026 | $8.44 | $8.35 (-1.07%) | $8.54 | $8.27 | 13.39 M | $8.66 B |
| 10/21/2026 | $8.79 | $8.50 (-3.3%) | $8.79 | $8.33 | 4.90 M | $8.82 B |
| 10/20/2026 | $8.87 | $8.84 (-0.34%) | $8.90 | $8.82 | 3.57 M | $9.17 B |
| 10/19/2026 | $8.84 | $8.83 (-0.11%) | $8.85 | $8.76 | 2.99 M | $9.16 B |
| 10/16/2026 | $8.91 | $8.75 (-1.8%) | $8.91 | $8.72 | 3.56 M | $9.08 B |
| 10/15/2026 | $8.48 | $8.82 (4.01%) | $8.91 | $8.48 | 7.74 M | $9.15 B |
| 10/14/2026 | $8.71 | $8.54 (-1.95%) | $8.92 | $8.51 | 9.14 M | $8.86 B |
| 10/13/2026 | $8.53 | $8.76 (2.7%) | $8.77 | $8.53 | 10.12 M | $9.09 B |
| 10/12/2026 | $8.50 | $8.63 (1.53%) | $8.63 | $8.43 | 5.38 M | $8.95 B |
| 10/09/2026 | $8.35 | $8.56 (2.51%) | $8.57 | $8.35 | 6.16 M | $8.88 B |
| 10/08/2026 | $8.26 | $8.33 (0.85%) | $8.36 | $8.21 | 7.64 M | $8.64 B |
| 10/07/2026 | $8.31 | $8.35 (0.48%) | $8.37 | $8.25 | 7.02 M | $8.66 B |
| 10/06/2026 | $8.38 | $8.44 (0.72%) | $8.50 | $8.31 | 6.24 M | $8.76 B |
| 10/05/2026 | $8.20 | $8.41 (2.56%) | $8.45 | $8.19 | 9.83 M | $8.73 B |
| 10/02/2026 | $8.16 | $8.17 (0.12%) | $8.25 | $8.11 | 5.06 M | $8.48 B |
| 10/01/2026 | $8.24 | $8.17 (-0.85%) | $8.32 | $8.12 | 7.50 M | $8.48 B |
| 09/30/2026 | $8.32 | $8.27 (-0.6%) | $8.42 | $8.24 | 9.08 M | $8.58 B |
| 09/29/2026 | $8.17 | $8.27 (1.22%) | $8.27 | $8.10 | 9.12 M | $8.58 B |
| 09/28/2026 | $8.15 | $8.20 (0.61%) | $8.25 | $8.11 | 11.96 M | $8.51 B |
| 09/25/2026 | $8.16 | $8.13 (-0.37%) | $8.21 | $8.07 | 4.06 M | $8.44 B |
| 09/24/2026 | $8.30 | $8.16 (-1.69%) | $8.36 | $8.14 | 5.45 M | $8.47 B |
| 09/23/2026 | $8.39 | $8.34 (-0.6%) | $8.40 | $8.27 | 5.94 M | $8.65 B |
| 09/22/2026 | $8.26 | $8.45 (2.3%) | $8.47 | $8.23 | 5.85 M | $8.77 B |
| 09/21/2026 | $8.20 | $8.20 (0%) | $8.22 | $7.99 | 2.65 M | $8.51 B |
| 09/18/2026 | $8.11 | $8.13 (0.25%) | $8.20 | $8.08 | 3.72 M | $8.44 B |
| 09/17/2026 | $8.08 | $8.10 (0.25%) | $8.14 | $8.04 | 3.44 M | $8.40 B |
| 09/16/2026 | $8.06 | $8.07 (0.12%) | $8.12 | $8.01 | 4.81 M | $8.37 B |
| 09/15/2026 | $8.13 | $8.06 (-0.86%) | $8.18 | $8.03 | 3.91 M | $8.36 B |
| 09/14/2026 | $8.12 | $8.15 (0.37%) | $8.20 | $8.08 | 3.10 M | $8.46 B |
| 09/11/2026 | $8.22 | $8.17 (-0.61%) | $8.29 | $8.11 | 2.83 M | $8.48 B |
| 09/10/2026 | $8.27 | $8.14 (-1.57%) | $8.35 | $8.12 | 4.86 M | $8.45 B |
| 09/09/2026 | $8.39 | $8.31 (-0.95%) | $8.42 | $8.24 | 6.43 M | $8.62 B |
| 09/08/2026 | $8.54 | $8.43 (-1.29%) | $8.60 | $8.39 | 6.74 M | $8.75 B |
| 09/04/2026 | $8.63 | $8.65 (0.23%) | $8.78 | $8.61 | 2.99 M | $8.98 B |
| 09/03/2026 | $8.59 | $8.58 (-0.12%) | $8.71 | $8.40 | 6.38 M | $8.90 B |
| 09/02/2026 | $8.49 | $8.63 (1.65%) | $8.85 | $8.49 | 6.03 M | $8.95 B |
| 09/01/2026 | $8.50 | $8.51 (0.12%) | $8.60 | $8.45 | 7.91 M | $8.83 B |
| 08/31/2026 | $8.80 | $8.47 (-3.75%) | $8.80 | $8.46 | 13.28 M | $8.79 B |
| 08/28/2026 | $8.81 | $8.81 (0%) | $8.89 | $8.74 | 4.89 M | $9.14 B |
| 08/27/2026 | $8.77 | $8.77 (0%) | $8.84 | $8.69 | 5.58 M | $9.10 B |
| 08/26/2026 | $8.80 | $8.82 (0.23%) | $8.94 | $8.79 | 7.26 M | $9.15 B |
| 08/25/2026 | $8.50 | $8.76 (3.06%) | $8.77 | $8.47 | 17.00 M | $9.09 B |
| 08/24/2026 | $8.76 | $8.43 (-3.77%) | $8.76 | $8.39 | 5.93 M | $8.75 B |
| 08/21/2026 | $8.65 | $8.77 (1.39%) | $8.88 | $8.63 | 8.94 M | $9.10 B |
| 08/20/2026 | $8.69 | $8.62 (-0.81%) | $8.69 | $8.45 | 14.05 M | $8.94 B |
| 08/19/2026 | $8.27 | $8.70 (5.2%) | $8.85 | $8.22 | 13.85 M | $9.03 B |
| 08/18/2026 | $8.77 | $8.80 (0.34%) | $8.87 | $8.70 | 5.41 M | $9.13 B |
| 08/17/2026 | $8.89 | $8.84 (-0.56%) | $8.93 | $8.74 | 4.89 M | $9.17 B |
| 08/14/2026 | $8.83 | $8.81 (-0.23%) | $8.90 | $8.71 | 4.86 M | $9.16 B |
| 08/13/2026 | $9.16 | $8.87 (-3.17%) | $9.16 | $8.79 | 6.48 M | $9.22 B |
| 08/12/2026 | $9.24 | $9.27 (0.32%) | $9.34 | $9.18 | 5.76 M | $9.64 B |
| 08/11/2026 | $9.53 | $9.35 (-1.89%) | $9.55 | $9.31 | 5.54 M | $9.72 B |
| 08/10/2026 | $9.58 | $9.70 (1.25%) | $9.70 | $9.54 | 8.49 M | $10.08 B |
| 08/07/2026 | $9.59 | $9.63 (0.42%) | $9.64 | $9.39 | 6.12 M | $10.01 B |
| 08/06/2026 | $9.62 | $9.53 (-0.94%) | $9.65 | $9.44 | 2.92 M | $9.91 B |
| 08/05/2026 | $9.76 | $9.55 (-2.15%) | $9.76 | $9.46 | 6.46 M | $9.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
