5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-10.21%
3 MONTH PERFORMANCE
-23.32%
6 MONTH PERFORMANCE
-12.86%
YEAR-TO-DATE PERFORMANCE
-6.52%
1 YEAR PERFORMANCE
-12.33%
Full Truck Alliance Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $10.03 | $10.02 (-0.1%) | $10.16 | $9.99 | 6.49 M | $526.07 M |
| 01/27/2026 | $9.98 | $9.93 (-0.5%) | $10.09 | $9.93 | 9.39 M | $516.96 M |
| 01/26/2026 | $9.85 | $9.96 (1.12%) | $9.98 | $9.70 | 6.34 M | $518.52 M |
| 01/23/2026 | $10.02 | $9.81 (-2.1%) | $10.15 | $9.78 | 7.26 M | $510.71 M |
| 01/22/2026 | $9.94 | $9.97 (0.3%) | $10.16 | $9.90 | 7.39 M | $519.04 M |
| 01/21/2026 | $10.05 | $9.85 (-1.99%) | $10.09 | $9.76 | 9.33 M | $512.79 M |
| 01/20/2026 | $10.03 | $9.88 (-1.5%) | $10.24 | $9.80 | 10.87 M | $514.36 M |
| 01/16/2026 | $9.79 | $9.86 (0.72%) | $9.93 | $9.76 | 10.66 M | $513.31 M |
| 01/15/2026 | $9.99 | $9.80 (-1.9%) | $9.99 | $9.71 | 15.01 M | $510.19 M |
| 01/14/2026 | $10.00 | $9.88 (-1.2%) | $10.05 | $9.60 | 44.44 M | $514.36 M |
| 01/13/2026 | $10.26 | $10.09 (-1.66%) | $10.38 | $10.05 | 15.24 M | $525.29 M |
| 01/12/2026 | $10.44 | $10.32 (-1.15%) | $10.63 | $10.25 | 10.61 M | $537.26 M |
| 01/09/2026 | $10.50 | $10.47 (-0.29%) | $10.63 | $10.19 | 23.00 M | $545.07 M |
| 01/08/2026 | $10.24 | $10.57 (3.22%) | $10.78 | $10.22 | 13.27 M | $550.28 M |
| 01/07/2026 | $11.51 | $10.72 (-6.86%) | $11.58 | $10.47 | 15.73 M | $558.09 M |
| 01/06/2026 | $11.63 | $11.60 (-0.26%) | $11.68 | $11.31 | 10.96 M | $603.90 M |
| 01/05/2026 | $11.20 | $11.52 (2.86%) | $11.64 | $10.91 | 7.72 M | $599.73 M |
| 01/02/2026 | $11.01 | $11.25 (2.18%) | $11.34 | $10.92 | 8.59 M | $585.68 M |
| 12/31/2025 | $10.84 | $10.73 (-1.01%) | $10.98 | $10.68 | 3.51 M | $558.61 M |
| 12/30/2025 | $11.05 | $10.93 (-1.09%) | $11.16 | $10.91 | 5.65 M | $569.02 M |
| 12/29/2025 | $11.00 | $10.98 (-0.18%) | $11.03 | $10.82 | 4.47 M | $571.62 M |
| 12/26/2025 | $11.11 | $11.17 (0.54%) | $11.21 | $11.01 | 2.50 M | $581.51 M |
| 12/24/2025 | $11.10 | $11.10 (0%) | $11.17 | $11.04 | 1.74 M | $577.87 M |
| 12/23/2025 | $11.15 | $11.21 (0.54%) | $11.23 | $11.06 | 1.92 M | $583.60 M |
| 12/22/2025 | $11.26 | $11.18 (-0.71%) | $11.26 | $11.10 | 4.33 M | $582.03 M |
| 12/19/2025 | $11.33 | $11.10 (-2.03%) | $11.41 | $11.10 | 7.24 M | $577.87 M |
| 12/18/2025 | $11.30 | $11.33 (0.27%) | $11.53 | $11.26 | 4.50 M | $589.84 M |
| 12/17/2025 | $11.15 | $11.27 (1.08%) | $11.47 | $11.15 | 6.16 M | $586.72 M |
| 12/16/2025 | $11.20 | $11.33 (1.16%) | $11.36 | $11.11 | 4.82 M | $589.84 M |
| 12/15/2025 | $11.61 | $11.17 (-3.79%) | $11.70 | $11.15 | 6.28 M | $581.51 M |
| 12/12/2025 | $11.84 | $11.76 (-0.68%) | $12.11 | $11.70 | 12.85 M | $612.23 M |
| 12/11/2025 | $11.50 | $11.82 (2.78%) | $11.87 | $11.49 | 9.11 M | $615.35 M |
| 12/10/2025 | $11.46 | $11.54 (0.7%) | $11.56 | $11.34 | 3.94 M | $600.78 M |
| 12/09/2025 | $11.49 | $11.47 (-0.17%) | $11.57 | $11.39 | 6.78 M | $597.13 M |
| 12/08/2025 | $11.49 | $11.66 (1.48%) | $11.68 | $11.39 | 4.88 M | $607.02 M |
| 12/05/2025 | $11.40 | $11.52 (1.05%) | $11.56 | $11.32 | 7.06 M | $599.73 M |
| 12/04/2025 | $11.34 | $11.27 (-0.62%) | $11.36 | $11.24 | 2.85 M | $586.72 M |
| 12/03/2025 | $11.29 | $11.32 (0.27%) | $11.36 | $11.25 | 4.74 M | $589.32 M |
| 12/02/2025 | $11.30 | $11.30 (0%) | $11.41 | $11.19 | 4.17 M | $588.28 M |
| 12/01/2025 | $11.34 | $11.32 (-0.18%) | $11.44 | $11.25 | 8.07 M | $589.32 M |
| 11/28/2025 | $11.27 | $11.35 (0.71%) | $11.42 | $11.10 | 6.92 M | $590.88 M |
| 11/26/2025 | $11.03 | $11.18 (1.36%) | $11.31 | $11.03 | 7.49 M | $582.03 M |
| 11/25/2025 | $10.76 | $10.97 (1.95%) | $10.98 | $10.67 | 10.67 M | $571.10 M |
| 11/24/2025 | $10.46 | $10.75 (2.77%) | $10.78 | $10.43 | 13.30 M | $559.65 M |
| 11/21/2025 | $10.35 | $10.37 (0.19%) | $10.66 | $10.31 | 6.27 M | $539.86 M |
| 11/20/2025 | $11.07 | $10.21 (-7.77%) | $11.07 | $10.20 | 10.16 M | $531.54 M |
| 11/19/2025 | $10.87 | $11.03 (1.47%) | $11.09 | $10.70 | 6.83 M | $574.22 M |
| 11/18/2025 | $10.81 | $10.95 (1.3%) | $11.02 | $10.53 | 8.53 M | $570.06 M |
| 11/17/2025 | $10.99 | $10.85 (-1.27%) | $11.56 | $10.70 | 20.93 M | $564.85 M |
| 11/14/2025 | $12.29 | $12.32 (0.24%) | $12.51 | $12.21 | 4.44 M | $642.19 M |
| 11/13/2025 | $12.63 | $12.56 (-0.55%) | $13.09 | $12.50 | 5.45 M | $654.70 M |
| 11/12/2025 | $12.60 | $12.65 (0.4%) | $12.71 | $12.49 | 3.40 M | $659.39 M |
| 11/11/2025 | $12.74 | $12.63 (-0.86%) | $12.80 | $12.49 | 3.16 M | $658.35 M |
| 11/10/2025 | $12.55 | $12.68 (1.04%) | $12.74 | $12.43 | 2.88 M | $660.95 M |
| 11/07/2025 | $12.32 | $12.36 (0.32%) | $12.40 | $12.13 | 3.67 M | $644.27 M |
| 11/06/2025 | $12.81 | $12.47 (-2.65%) | $12.88 | $12.43 | 2.55 M | $650.01 M |
| 11/05/2025 | $12.65 | $12.64 (-0.08%) | $12.70 | $12.53 | 3.88 M | $658.87 M |
| 11/04/2025 | $12.72 | $12.59 (-1.02%) | $12.79 | $12.51 | 4.90 M | $656.26 M |
| 11/03/2025 | $13.11 | $13.08 (-0.23%) | $13.14 | $12.91 | 4.20 M | $681.80 M |
| 10/31/2025 | $12.60 | $13.00 (3.17%) | $13.03 | $12.52 | 5.26 M | $677.63 M |
| 10/30/2025 | $12.59 | $12.63 (0.32%) | $12.68 | $12.40 | 4.17 M | $658.35 M |
| 10/29/2025 | $13.16 | $12.72 (-3.34%) | $13.21 | $12.71 | 6.67 M | $663.04 M |
| 10/28/2025 | $13.07 | $13.08 (0.08%) | $13.33 | $12.91 | 11.45 M | $681.80 M |
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.
