Fictor Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	2.32	2.33	2.21	2.27	2.27	2.25%	9,600
Dec 16, 2025	2.29	2.29	2.22	2.22	2.22	-4.72%	1,100
Dec 15, 2025	2.19	2.38	2.10	2.33	2.33	6.39%	39,100
Dec 12, 2025	1.84	2.21	1.83	2.19	2.19	19.67%	83,100
Dec 11, 2025	1.83	1.94	1.76	1.83	1.83	-	18,500
Dec 10, 2025	2.10	2.10	1.77	1.83	1.83	-11.59%	38,000
Dec 9, 2025	2.10	2.16	1.90	2.07	2.07	0.49%	39,700
Dec 8, 2025	2.36	2.36	2.06	2.06	2.06	-9.65%	35,000
Dec 5, 2025	2.27	2.40	2.06	2.28	2.28	-1.30%	69,800
Dec 4, 2025	2.57	2.65	2.25	2.31	2.31	-9.06%	90,100
Dec 3, 2025	2.69	2.70	2.40	2.54	2.54	-6.27%	59,700
Dec 2, 2025	2.71	2.82	2.70	2.71	2.71	0.37%	8,100
Dec 1, 2025	2.78	2.81	2.67	2.70	2.70	-2.88%	14,200
Nov 28, 2025	2.77	2.89	2.71	2.78	2.78	-1.77%	7,100
Nov 27, 2025	2.75	2.90	2.64	2.83	2.83	2.91%	19,000
Nov 26, 2025	2.75	2.75	2.50	2.75	2.75	-0.36%	58,100
Nov 25, 2025	2.85	2.86	2.76	2.76	2.76	-2.47%	16,100
Nov 24, 2025	2.90	2.91	2.83	2.83	2.83	-2.41%	9,600
Nov 21, 2025	2.97	2.97	2.90	2.90	2.90	-	2,900
Nov 19, 2025	2.98	3.00	2.86	2.90	2.90	-3.33%	24,700
Nov 18, 2025	3.15	3.15	2.84	3.00	3.00	-4.76%	72,700
Nov 17, 2025	3.06	3.15	3.00	3.15	3.15	3.28%	31,300
Nov 14, 2025	3.04	3.07	3.03	3.05	3.05	-0.65%	4,200
Nov 13, 2025	2.99	3.07	2.98	3.07	3.07	3.72%	9,300
Nov 12, 2025	3.06	3.06	2.96	2.96	2.96	-3.27%	13,600
Nov 11, 2025	2.97	3.07	2.97	3.06	3.06	0.66%	7,400
Nov 10, 2025	2.96	3.07	2.96	3.04	3.04	0.66%	1,400
Nov 7, 2025	2.99	3.04	2.96	3.02	3.02	1.00%	8,100
Nov 6, 2025	2.99	3.03	2.90	2.99	2.99	-0.99%	25,600
Nov 5, 2025	3.01	3.06	2.99	3.02	3.02	-0.66%	3,100
Nov 4, 2025	3.07	3.07	2.96	3.04	3.04	-1.62%	30,800
Nov 3, 2025	3.04	3.09	2.99	3.09	3.09	1.64%	14,800
Oct 31, 2025	2.94	3.05	2.94	3.04	3.04	3.75%	19,500