Fratelli Vineyards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	102.00	102.00	97.00	99.19	99.19	3.90%	14,910
Jun 11, 2026	94.99	99.81	92.07	95.47	95.47	0.93%	72,625
Jun 10, 2026	98.72	103.54	91.51	94.59	94.59	-4.17%	52,452
Jun 9, 2026	96.99	98.74	93.20	98.71	98.71	9.96%	284,283
Jun 8, 2026	82.99	90.16	82.99	89.77	89.77	9.52%	93,553
Jun 5, 2026	80.00	81.99	79.00	81.97	81.97	2.46%	1,929
Jun 4, 2026	78.12	81.99	78.12	80.00	80.00	-1.23%	1,864
Jun 3, 2026	80.99	81.25	77.22	81.00	81.00	1.02%	2,573
Jun 2, 2026	82.34	82.80	78.18	80.18	80.18	-2.56%	4,305
Jun 1, 2026	82.29	86.98	82.29	82.29	82.29	-5.00%	57,990
May 29, 2026	86.62	86.62	84.70	86.62	86.62	4.99%	27,721
May 27, 2026	80.00	82.50	78.10	82.50	82.50	4.99%	2,336
May 26, 2026	75.00	78.58	73.60	78.58	78.58	5.00%	5,553
May 25, 2026	74.21	75.99	73.13	74.84	74.84	0.85%	2,287
May 22, 2026	72.52	75.40	72.52	74.21	74.21	0.54%	4,275
May 21, 2026	75.99	76.00	72.20	73.81	73.81	-1.01%	5,494
May 20, 2026	74.70	76.95	73.31	74.56	74.56	0.65%	2,817
May 19, 2026	73.00	75.00	73.00	74.08	74.08	1.62%	4,685
May 18, 2026	75.00	75.00	70.62	72.90	72.90	-1.92%	11,569
May 15, 2026	77.38	77.38	72.90	74.33	74.33	-1.26%	8,436
May 14, 2026	80.00	80.00	74.99	75.28	75.28	-4.62%	8,776
May 13, 2026	80.01	81.01	78.18	78.93	78.93	-4.08%	10,162
May 12, 2026	82.00	84.99	82.00	82.29	82.29	-	5,357
May 11, 2026	82.99	84.30	80.51	82.29	82.29	-0.74%	2,636
May 8, 2026	85.00	85.00	81.15	82.90	82.90	-2.95%	11,235
May 7, 2026	83.38	85.95	82.65	85.42	85.42	0.46%	4,727
May 6, 2026	82.75	85.50	82.75	85.03	85.03	3.10%	4,003
May 5, 2026	83.95	84.97	81.60	82.47	82.47	-0.78%	2,387
May 4, 2026	84.84	86.15	81.52	83.12	83.12	-2.03%	2,300
Apr 30, 2026	83.00	85.85	81.50	84.84	84.84	2.19%	1,142
Apr 29, 2026	83.00	84.95	81.50	83.02	83.02	0.13%	4,955
Apr 28, 2026	85.60	86.00	82.30	82.91	82.91	-0.18%	8,407
Apr 27, 2026	86.40	86.40	82.00	83.06	83.06	-3.15%	5,643
Apr 24, 2026	84.00	87.79	84.00	85.76	85.76	1.30%	4,185
Apr 23, 2026	83.00	85.19	83.00	84.66	84.66	2.18%	1,847
Apr 22, 2026	84.48	84.69	81.69	82.85	82.85	-3.63%	10,335
Apr 21, 2026	86.90	86.90	81.91	85.97	85.97	-0.29%	13,434
Apr 20, 2026	90.44	90.44	85.92	86.22	86.22	-4.67%	11,848
Apr 17, 2026	89.43	92.00	89.00	90.44	90.44	1.13%	8,570
Apr 16, 2026	90.87	90.87	87.00	89.43	89.43	1.63%	9,825
Apr 15, 2026	89.69	92.00	87.67	88.00	88.00	1.18%	10,230
Apr 13, 2026	85.99	87.98	83.00	86.97	86.97	1.13%	2,133
Apr 10, 2026	84.50	86.50	83.60	86.00	86.00	3.60%	5,214