Fratelli Vineyards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	109.05	115.50	109.00	113.20	113.20	1.80%	71,174
Aug 21, 2026	111.90	114.00	110.10	111.20	111.20	-0.63%	32,823
Aug 20, 2026	110.95	113.10	109.20	111.90	111.90	0.86%	68,689
Aug 19, 2026	109.95	114.80	108.35	110.95	110.95	0.91%	52,721
Aug 18, 2026	112.90	112.90	103.75	109.95	109.95	1.01%	182,407
Aug 17, 2026	107.00	108.90	98.60	108.85	108.85	4.92%	186,433
Aug 14, 2026	108.20	108.20	103.70	103.75	103.75	-2.17%	4,237
Aug 13, 2026	108.50	108.50	105.00	106.05	106.05	-0.47%	12,400
Aug 12, 2026	109.00	109.00	103.20	106.55	106.55	1.96%	19,716
Aug 11, 2026	99.20	104.50	99.20	104.50	104.50	4.97%	27,911
Aug 10, 2026	106.95	106.95	99.20	99.55	99.55	-4.23%	7,027
Aug 7, 2026	107.75	107.75	99.00	103.95	103.95	0.92%	4,941
Aug 6, 2026	103.90	104.50	102.00	103.00	103.00	0.88%	7,982
Aug 5, 2026	104.00	105.85	102.00	102.10	102.10	-0.73%	2,236
Aug 4, 2026	107.80	107.80	102.50	102.85	102.85	-4.59%	9,040
Aug 3, 2026	108.00	108.00	104.00	107.80	107.80	3.84%	13,372
Jul 31, 2026	99.73	103.90	99.42	103.81	103.81	4.42%	21,166
Jul 30, 2026	91.15	99.75	90.25	99.42	99.42	4.65%	42,847
Jul 29, 2026	95.86	95.86	93.00	95.00	95.00	2.58%	1,831
Jul 28, 2026	95.80	95.80	92.00	92.61	92.61	-2.52%	3,196
Jul 27, 2026	95.90	95.90	91.20	95.00	95.00	-1.04%	69,948
Jul 24, 2026	87.52	96.33	87.17	96.00	96.00	4.63%	138,067
Jul 23, 2026	98.44	99.86	91.30	91.75	91.75	-4.47%	15,177
Jul 22, 2026	98.00	99.98	95.55	96.04	96.04	-1.35%	3,006
Jul 21, 2026	100.99	102.41	97.31	97.35	97.35	-4.96%	31,364
Jul 20, 2026	101.42	104.80	95.04	102.43	102.43	2.39%	39,558
Jul 17, 2026	102.89	102.89	97.15	100.04	100.04	1.05%	6,821
Jul 16, 2026	98.07	99.90	96.15	99.00	99.00	2.96%	4,304
Jul 15, 2026	100.25	103.00	95.66	96.15	96.15	-4.09%	5,012
Jul 14, 2026	100.50	100.50	96.11	100.25	100.25	-0.25%	3,850
Jul 13, 2026	101.86	101.86	97.01	100.50	100.50	-1.34%	6,286
Jul 10, 2026	103.00	103.00	96.00	101.86	101.86	2.42%	3,735
Jul 9, 2026	100.96	100.96	97.10	99.45	99.45	2.57%	5,012
Jul 8, 2026	100.50	105.00	96.00	96.96	96.96	-3.49%	16,428
Jul 7, 2026	100.00	101.79	98.00	100.47	100.47	3.63%	13,578
Jul 6, 2026	97.20	99.79	96.10	96.95	96.95	0.99%	1,254
Jul 3, 2026	97.00	99.99	96.00	96.00	96.00	-1.03%	2,217
Jul 2, 2026	95.00	99.00	94.00	97.00	97.00	1.04%	4,279
Jul 1, 2026	96.45	99.00	96.00	96.00	96.00	-0.01%	6,303
Jun 30, 2026	95.40	96.45	93.06	96.01	96.01	4.32%	17,987
Jun 29, 2026	89.50	98.78	89.38	92.03	92.03	-2.18%	57,810
Jun 25, 2026	98.00	99.00	94.08	94.08	94.08	-5.00%	19,216
Jun 24, 2026	103.00	103.00	96.30	99.03	99.03	0.48%	18,388
Jun 23, 2026	102.99	103.00	95.26	98.56	98.56	-2.84%	31,942
Jun 22, 2026	105.65	108.90	98.01	101.44	101.44	-3.86%	42,892
Jun 19, 2026	104.33	107.50	104.33	105.51	105.51	1.13%	12,847
Jun 18, 2026	113.89	113.89	102.60	104.33	104.33	-5.65%	46,910
Jun 17, 2026	105.00	111.90	104.00	110.58	110.58	7.52%	93,012
Jun 16, 2026	98.45	103.63	98.40	102.85	102.85	4.52%	30,721
Jun 15, 2026	104.70	104.70	97.02	98.40	98.40	-0.80%	15,249