Fictor Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.57	0.61	0.52	0.52	0.52	-5.45%	109,700
Mar 4, 2026	0.64	0.65	0.55	0.55	0.55	-9.84%	124,400
Mar 3, 2026	0.69	0.69	0.56	0.61	0.61	-12.86%	297,700
Mar 2, 2026	0.80	0.85	0.67	0.70	0.70	-12.50%	322,400
Feb 27, 2026	0.59	0.80	0.59	0.80	0.80	26.98%	240,800
Feb 26, 2026	0.70	0.70	0.60	0.63	0.63	-4.55%	128,200
Feb 25, 2026	0.67	0.74	0.60	0.66	0.66	-4.35%	409,900
Feb 24, 2026	0.40	0.69	0.37	0.69	0.69	72.50%	616,600
Feb 23, 2026	0.43	0.45	0.40	0.40	0.40	-4.76%	176,800
Feb 20, 2026	0.60	0.60	0.39	0.42	0.42	-30.00%	667,100
Feb 19, 2026	0.57	0.61	0.57	0.60	0.60	-	48,600
Feb 18, 2026	0.60	0.62	0.57	0.60	0.60	-	32,000
Feb 13, 2026	0.62	0.65	0.60	0.60	0.60	-	52,700
Feb 12, 2026	0.70	0.70	0.60	0.60	0.60	-14.29%	150,300
Feb 11, 2026	0.73	0.73	0.66	0.70	0.70	-4.11%	91,900
Feb 10, 2026	0.75	0.75	0.71	0.73	0.73	-3.95%	98,300
Feb 9, 2026	0.73	0.77	0.70	0.76	0.76	1.33%	74,500
Feb 6, 2026	0.68	0.79	0.67	0.75	0.75	7.14%	311,900
Feb 5, 2026	0.69	0.70	0.60	0.70	0.70	-	348,600
Feb 4, 2026	0.76	0.78	0.70	0.70	0.70	-6.67%	211,100
Feb 3, 2026	0.72	0.85	0.70	0.75	0.75	7.14%	430,500
Feb 2, 2026	0.90	0.92	0.67	0.70	0.70	-38.60%	764,200
Jan 30, 2026	1.41	1.45	1.10	1.14	1.14	-19.72%	213,200
Jan 29, 2026	1.45	1.48	1.35	1.42	1.42	-2.07%	78,200
Jan 28, 2026	1.55	1.55	1.40	1.45	1.45	-6.45%	135,700
Jan 27, 2026	1.57	1.60	1.51	1.55	1.55	-1.27%	70,300
Jan 26, 2026	1.60	1.62	1.54	1.57	1.57	-1.88%	34,400
Jan 23, 2026	1.60	1.62	1.46	1.60	1.60	-	114,000
Jan 22, 2026	1.46	1.80	1.46	1.60	1.60	3.23%	224,100
Jan 21, 2026	1.60	1.61	1.45	1.55	1.55	-2.52%	77,400
Jan 20, 2026	1.63	1.64	1.55	1.59	1.59	-0.63%	53,700
Jan 19, 2026	1.57	1.64	1.33	1.60	1.60	6.67%	99,500
Jan 16, 2026	1.61	1.69	1.50	1.50	1.50	-6.83%	54,100
Jan 15, 2026	1.62	1.73	1.55	1.61	1.61	-2.42%	78,600
Jan 14, 2026	1.93	1.93	1.50	1.65	1.65	-15.38%	266,800
Jan 13, 2026	1.60	2.01	1.54	1.95	1.95	27.45%	235,400
Jan 12, 2026	1.90	1.90	1.38	1.53	1.53	-19.47%	131,600
Jan 9, 2026	1.93	2.02	1.90	1.90	1.90	-7.32%	12,300
Jan 8, 2026	1.98	2.05	1.90	2.05	2.05	3.54%	21,700
Jan 7, 2026	2.04	2.04	1.98	1.98	1.98	-	2,900
Jan 6, 2026	2.03	2.05	1.98	1.98	1.98	-	7,100
Jan 5, 2026	2.05	2.08	1.98	1.98	1.98	-4.81%	15,400
Jan 2, 2026	1.98	2.12	1.98	2.08	2.08	-	14,700
Dec 30, 2025	2.04	2.16	2.03	2.08	2.08	2.46%	33,300
Dec 29, 2025	1.96	2.15	1.96	2.03	2.03	4.10%	20,000
Dec 26, 2025	2.06	2.17	1.95	1.95	1.95	-10.55%	19,000
Dec 23, 2025	2.08	2.25	2.03	2.18	2.18	2.35%	38,100
Dec 22, 2025	2.28	2.28	2.13	2.13	2.13	-5.33%	4,000
Dec 19, 2025	2.18	2.25	2.12	2.25	2.25	3.21%	13,900
Dec 18, 2025	2.13	2.24	2.10	2.18	2.18	-3.96%	10,300