Fictor Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.45	0.48	0.41	0.45	0.45	-2.17%	90,800
Mar 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	33,600
Mar 23, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	41,300
Mar 20, 2026	0.45	0.50	0.44	0.46	0.46	-	94,700
Mar 19, 2026	0.44	0.48	0.43	0.46	0.46	2.22%	20,900
Mar 18, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	67,400
Mar 17, 2026	0.50	0.51	0.47	0.50	0.50	-1.96%	53,000
Mar 16, 2026	0.51	0.51	0.48	0.51	0.51	-	28,100
Mar 13, 2026	0.47	0.53	0.47	0.51	0.51	8.51%	81,200
Mar 12, 2026	0.52	0.53	0.47	0.47	0.47	-9.62%	58,100
Mar 11, 2026	0.50	0.54	0.48	0.52	0.52	4.00%	41,400
Mar 10, 2026	0.51	0.53	0.49	0.50	0.50	-1.96%	204,800
Mar 9, 2026	0.51	0.54	0.50	0.51	0.51	2.00%	45,500
Mar 6, 2026	0.52	0.55	0.50	0.50	0.50	-3.85%	46,300
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