Fictor Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.68	0.79	0.67	0.72	0.72	2.86%	306,500
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
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