Foods and Inns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	55.13	56.96	55.02	56.30	56.30	2.93%	8,638
Apr 6, 2026	55.00	55.72	52.77	54.70	54.70	2.19%	63,796
Apr 2, 2026	50.00	55.00	49.58	53.53	53.53	4.33%	6,946
Apr 1, 2026	49.25	52.00	49.18	51.31	51.31	10.44%	13,256
Mar 30, 2026	49.20	49.73	45.00	46.46	46.46	-5.72%	36,628
Mar 27, 2026	53.15	53.51	49.00	49.28	49.28	-7.35%	51,429
Mar 25, 2026	55.00	55.00	52.75	53.19	53.19	1.78%	83,093
Mar 24, 2026	51.10	53.06	50.92	52.26	52.26	2.65%	17,830
Mar 23, 2026	52.48	52.50	50.50	50.91	50.91	-6.02%	22,170
Mar 20, 2026	53.94	54.75	53.40	54.17	54.17	2.25%	11,459
Mar 19, 2026	53.28	54.00	52.75	52.98	52.98	-1.89%	6,882
Mar 18, 2026	53.69	56.04	53.52	54.00	54.00	2.39%	20,873
Mar 17, 2026	54.00	54.00	52.50	52.74	52.74	-2.15%	8,047
Mar 16, 2026	54.90	55.50	52.50	53.90	53.90	-2.02%	47,753