Fratelli Vineyards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	100.00	102.35	99.10	100.25	100.25	-0.69%	6,610
Jan 12, 2026	100.00	101.00	96.70	100.95	100.95	1.05%	8,001
Jan 9, 2026	100.55	102.60	98.65	99.90	99.90	-0.65%	9,614
Jan 8, 2026	100.55	103.00	99.00	100.55	100.55	-	14,752
Jan 7, 2026	103.95	103.95	99.65	100.55	100.55	-3.32%	29,153
Jan 6, 2026	103.50	106.80	102.00	104.00	104.00	-0.91%	19,189
Jan 5, 2026	109.35	110.50	101.20	104.95	104.95	-2.60%	10,975
Jan 2, 2026	107.30	110.40	105.50	107.75	107.75	-0.32%	11,862
Jan 1, 2026	108.60	109.00	107.50	108.10	108.10	0.70%	7,168
Dec 31, 2025	105.10	109.00	105.10	107.35	107.35	0.19%	26,449
Dec 30, 2025	109.75	109.75	105.00	107.15	107.15	-1.06%	12,004
Dec 29, 2025	111.35	111.35	107.60	108.30	108.30	0.28%	22,985
Dec 26, 2025	108.00	110.00	107.00	108.00	108.00	-	9,995
Dec 24, 2025	109.15	111.90	107.75	108.00	108.00	-0.78%	31,929
Dec 23, 2025	109.90	112.00	106.80	108.85	108.85	-0.91%	31,258
Dec 22, 2025	115.00	115.00	107.00	109.85	109.85	-0.68%	19,745
Dec 19, 2025	107.35	112.00	107.00	110.60	110.60	3.08%	62,922
Dec 18, 2025	111.00	111.00	105.55	107.30	107.30	0.14%	51,538
Dec 17, 2025	109.00	110.00	105.05	107.15	107.15	-0.09%	24,793
Dec 16, 2025	109.80	109.80	106.00	107.25	107.25	-0.69%	13,043
Dec 15, 2025	114.80	114.80	106.60	108.00	108.00	-2.39%	33,815
Dec 12, 2025	110.05	111.95	107.00	110.65	110.65	1.47%	24,231
Dec 11, 2025	112.00	112.85	108.00	109.05	109.05	0.41%	26,159
Dec 10, 2025	114.90	114.90	107.80	108.60	108.60	-2.73%	18,259
Dec 9, 2025	112.00	116.90	111.00	111.65	111.65	0.72%	16,148
Dec 8, 2025	116.00	117.95	109.00	110.85	110.85	-2.29%	22,250
Dec 5, 2025	116.60	120.50	113.00	113.45	113.45	-1.94%	11,877
Dec 4, 2025	116.00	117.00	115.10	115.70	115.70	-0.52%	4,845