Fratelli Vineyards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	72.74	72.74	63.15	64.91	64.91	-8.80%	56,433
Mar 25, 2026	72.50	74.59	70.22	71.17	71.17	-1.24%	44,412
Mar 24, 2026	68.05	73.50	68.05	72.06	72.06	1.39%	28,986
Mar 23, 2026	70.60	72.15	69.01	71.07	71.07	-2.84%	65,652
Mar 20, 2026	72.38	75.99	71.55	73.15	73.15	1.05%	43,930
Mar 19, 2026	73.39	74.88	70.60	72.39	72.39	-1.72%	51,898
Mar 18, 2026	75.59	77.01	72.15	73.66	73.66	-0.86%	24,260
Mar 17, 2026	73.99	77.64	71.58	74.30	74.30	4.18%	8,130
Mar 16, 2026	78.00	78.00	69.00	71.32	71.32	-9.71%	76,230
Mar 13, 2026	80.89	80.89	77.24	78.99	78.99	-2.35%	11,561
Mar 12, 2026	80.10	80.99	77.71	80.89	80.89	-0.04%	13,877
Mar 11, 2026	85.07	85.07	80.00	80.92	80.92	-2.51%	25,963
Mar 10, 2026	89.99	90.10	81.12	83.00	83.00	-5.11%	28,825
Mar 9, 2026	81.19	90.00	77.20	87.47	87.47	7.73%	30,461
Mar 6, 2026	82.25	84.29	80.30	81.19	81.19	-1.56%	17,385
Mar 5, 2026	83.75	85.64	82.02	82.48	82.48	-0.04%	8,905
Mar 4, 2026	81.05	85.20	81.05	82.51	82.51	-2.46%	4,104
Mar 2, 2026	87.98	88.98	84.20	84.59	84.59	-5.28%	2,828
Feb 27, 2026	86.01	89.65	86.01	89.31	89.31	2.66%	2,965
Feb 26, 2026	87.00	89.58	86.51	87.00	87.00	-0.88%	2,371
Feb 25, 2026	88.00	91.47	86.12	87.77	87.77	-0.99%	8,639
Feb 24, 2026	91.69	94.38	88.00	88.65	88.65	-3.32%	939
Feb 23, 2026	88.00	92.00	86.08	91.69	91.69	4.96%	9,383
Feb 20, 2026	86.50	88.48	82.50	87.36	87.36	0.17%	34,994
Feb 19, 2026	89.00	89.50	86.32	87.21	87.21	0.09%	4,540
Feb 18, 2026	87.33	89.11	86.02	87.13	87.13	-2.70%	6,393
Feb 17, 2026	87.15	89.99	87.15	89.55	89.55	1.21%	5,538
Feb 16, 2026	89.40	90.00	86.00	88.48	88.48	1.35%	6,625
Feb 13, 2026	90.55	92.70	86.10	87.30	87.30	-4.97%	10,166
Feb 12, 2026	93.50	94.50	90.32	91.87	91.87	-0.91%	7,638
Feb 11, 2026	91.70	94.98	91.70	92.71	92.71	0.82%	7,838
Feb 10, 2026	92.96	99.00	91.54	91.96	91.96	-0.25%	33,678
Feb 9, 2026	92.00	93.85	89.50	92.19	92.19	0.64%	15,944
Feb 6, 2026	97.95	97.95	90.70	91.60	91.60	-5.26%	4,117
Feb 5, 2026	93.80	98.88	93.00	96.69	96.69	5.61%	8,013
Feb 4, 2026	88.65	93.59	88.65	91.55	91.55	3.27%	32,937
Feb 3, 2026	92.90	92.90	86.00	88.65	88.65	-1.06%	14,646
Feb 2, 2026	93.00	93.00	86.20	89.60	89.60	0.18%	4,859
Feb 1, 2026	87.00	91.78	87.00	89.44	89.44	0.44%	4,182
Jan 30, 2026	88.90	94.70	88.00	89.05	89.05	-0.50%	22,304
Jan 29, 2026	91.00	91.70	86.15	89.50	89.50	0.79%	8,716
Jan 28, 2026	89.00	91.95	86.20	88.80	88.80	1.60%	21,323
Jan 27, 2026	92.00	93.75	86.05	87.40	87.40	-4.64%	21,605
Jan 23, 2026	96.50	97.45	90.55	91.65	91.65	-5.03%	16,491
Jan 22, 2026	98.00	98.00	95.00	96.50	96.50	0.16%	7,779
Jan 21, 2026	98.50	99.90	90.35	96.35	96.35	-2.18%	25,837
Jan 20, 2026	96.30	101.80	96.30	98.50	98.50	0.61%	8,056
Jan 19, 2026	103.80	103.80	96.30	97.90	97.90	-3.36%	10,501
Jan 16, 2026	103.00	103.00	98.60	101.30	101.30	-0.49%	3,363
Jan 14, 2026	99.00	102.00	98.00	101.80	101.80	1.55%	15,966