Fratelli Vineyards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	84.01	84.47	80.15	83.01	83.01	-0.67%	4,399
Apr 8, 2026	79.50	87.87	79.50	83.57	83.57	6.64%	12,977
Apr 7, 2026	76.00	78.89	75.99	78.37	78.37	3.08%	8,765
Apr 6, 2026	72.00	78.78	72.00	76.03	76.03	2.87%	10,121
Apr 2, 2026	74.90	74.90	70.20	73.91	73.91	2.74%	1,242
Apr 1, 2026	66.80	74.50	65.12	71.94	71.94	14.61%	9,649
Mar 30, 2026	66.65	66.98	61.55	62.77	62.77	-3.30%	15,836
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