Foods and Inns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	54.00	55.25	54.00	54.84	54.84	1.26%	9,024
Jul 30, 2026	54.41	54.60	53.91	54.16	54.16	-0.46%	1,072
Jul 29, 2026	55.16	55.50	53.63	54.41	54.41	-1.64%	9,257
Jul 28, 2026	53.72	55.95	53.07	55.32	55.32	3.48%	4,039
Jul 27, 2026	55.99	55.99	53.01	53.46	53.46	-3.52%	18,579
Jul 24, 2026	55.24	55.55	54.00	55.41	55.41	0.02%	15,009
Jul 23, 2026	58.00	58.29	54.65	55.40	55.40	-2.96%	7,857
Jul 22, 2026	57.95	58.89	56.42	57.09	57.09	-1.65%	6,664
Jul 21, 2026	57.96	58.05	57.07	58.05	58.05	0.40%	547
Jul 20, 2026	59.15	59.17	57.50	57.82	57.82	-1.31%	2,790
Jul 17, 2026	60.50	60.50	58.33	58.59	58.59	-2.02%	5,487
Jul 16, 2026	60.35	60.52	59.22	59.80	59.80	-0.91%	3,876
Jul 15, 2026	61.05	61.20	59.45	60.35	60.35	-1.16%	15,923
Jul 14, 2026	61.10	63.41	60.55	61.06	61.06	-1.20%	4,933
Jul 13, 2026	60.16	61.80	60.01	61.80	61.80	1.90%	306
Jul 10, 2026	63.85	63.85	60.14	60.65	60.65	-3.12%	2,434
Jul 9, 2026	60.06	63.30	59.70	62.60	62.60	6.64%	10,187
Jul 8, 2026	62.27	62.27	58.28	58.70	58.70	-3.39%	8,379
Jul 7, 2026	61.23	62.35	60.00	60.76	60.76	-1.62%	10,103
Jul 6, 2026	66.99	66.99	61.72	61.76	61.76	-1.95%	22,239
Jul 3, 2026	58.01	63.85	52.25	62.99	62.99	9.30%	23,898
Jul 2, 2026	55.86	58.34	54.35	57.63	57.63	3.56%	10,311
Jul 1, 2026	54.20	55.97	54.20	55.65	55.65	2.04%	6,394
Jun 30, 2026	54.11	55.48	53.80	54.54	54.54	0.72%	3,215
Jun 29, 2026	56.72	56.72	54.08	54.15	54.15	-2.87%	1,109
Jun 25, 2026	56.69	56.82	55.75	55.75	55.75	-1.66%	2,809
Jun 24, 2026	59.50	59.50	56.50	56.69	56.69	-2.22%	8,998
Jun 23, 2026	56.14	61.88	55.63	57.98	57.98	4.45%	20,478
Jun 22, 2026	57.15	57.56	55.50	55.51	55.51	-0.73%	4,120
Jun 19, 2026	56.00	57.01	55.62	55.92	55.92	-1.29%	3,333
Jun 18, 2026	58.99	58.99	55.95	56.65	56.65	-0.11%	1,735
Jun 17, 2026	56.50	57.46	56.50	56.71	56.71	0.37%	3,613
Jun 16, 2026	56.01	56.92	56.00	56.50	56.50	0.87%	12,574
Jun 15, 2026	55.35	57.40	55.26	56.01	56.01	3.95%	7,956
Jun 12, 2026	54.15	54.50	53.81	53.88	53.88	-0.04%	1,906
Jun 11, 2026	53.78	54.72	53.78	53.90	53.90	-0.28%	4,963
Jun 10, 2026	57.85	57.85	52.68	54.05	54.05	-1.62%	5,580
Jun 9, 2026	55.25	56.05	54.48	54.94	54.94	0.26%	1,181
Jun 8, 2026	56.10	57.34	54.50	54.80	54.80	-2.16%	2,229
Jun 5, 2026	56.37	57.19	56.00	56.01	56.01	0.04%	6,516
Jun 4, 2026	56.30	57.76	55.50	55.99	55.99	-0.39%	15,920
Jun 3, 2026	62.95	62.95	55.00	56.21	56.21	-1.54%	22,224
Jun 2, 2026	53.83	57.49	53.28	57.09	57.09	6.12%	19,205
Jun 1, 2026	56.50	56.50	53.01	53.80	53.80	-4.76%	43,498
May 29, 2026	55.61	59.17	55.61	56.49	56.49	1.53%	10,850
May 27, 2026	57.00	57.00	54.50	55.64	55.64	1.24%	2,357
May 26, 2026	56.09	56.52	54.90	54.96	54.96	-0.88%	1,501
May 25, 2026	57.05	57.22	55.00	55.45	55.45	0.56%	1,087
May 22, 2026	55.75	56.91	54.74	55.14	55.14	-1.17%	2,563
May 21, 2026	54.50	56.47	54.50	55.79	55.79	0.90%	1,991