Foods and Inns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	54.00	55.60	54.00	55.29	55.29	-0.32%	523
May 19, 2026	55.20	55.94	55.16	55.47	55.47	1.35%	331
May 18, 2026	55.25	56.00	53.80	54.73	54.73	-2.65%	3,757
May 15, 2026	58.85	59.10	56.00	56.22	56.22	-1.70%	1,229
May 14, 2026	57.05	59.20	57.05	57.19	57.19	-1.40%	4,801
May 13, 2026	59.01	59.21	57.63	58.00	58.00	-1.16%	2,701
May 12, 2026	65.99	65.99	57.06	58.68	58.68	-4.89%	6,925
May 11, 2026	62.17	62.60	60.98	61.70	61.70	-1.85%	8,422
May 8, 2026	63.96	64.06	62.05	62.86	62.86	-1.72%	4,417
May 7, 2026	62.29	64.80	62.10	63.96	63.96	2.58%	16,535
May 6, 2026	63.50	64.43	61.50	62.35	62.35	-3.63%	24,202
May 5, 2026	63.78	66.00	62.15	64.70	64.70	0.89%	12,276
May 4, 2026	64.63	66.00	63.70	64.13	64.13	-0.39%	7,347
Apr 30, 2026	64.39	64.87	63.47	64.38	64.38	-1.54%	7,976
Apr 29, 2026	66.35	67.50	64.25	65.39	65.39	0.32%	33,291
Apr 28, 2026	62.55	66.36	60.99	65.18	65.18	5.73%	47,555
Apr 27, 2026	57.51	62.63	57.10	61.65	61.65	7.82%	21,913
Apr 24, 2026	59.26	59.61	56.95	57.18	57.18	-3.51%	2,773
Apr 23, 2026	59.45	60.96	59.00	59.26	59.26	-0.12%	9,455
Apr 22, 2026	60.12	60.88	58.90	59.33	59.33	-1.05%	11,306
Apr 21, 2026	60.05	62.54	59.45	59.96	59.96	-0.78%	9,504
Apr 20, 2026	60.99	61.49	59.98	60.43	60.43	-2.07%	3,775
Apr 17, 2026	61.99	63.10	61.00	61.71	61.71	1.06%	1,884
Apr 16, 2026	61.70	61.70	60.10	61.06	61.06	0.21%	3,522
Apr 15, 2026	61.90	62.27	60.89	60.93	60.93	2.39%	3,218
Apr 13, 2026	58.11	60.85	58.11	59.51	59.51	-2.76%	6,129
Apr 10, 2026	60.81	63.29	60.49	61.20	61.20	2.00%	14,261
Apr 9, 2026	59.96	63.00	59.00	60.00	60.00	1.04%	22,894
Apr 8, 2026	56.60	60.29	56.60	59.38	59.38	5.47%	26,540