Fictor Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.32	0.32	0.32	0.32	-	-	800
May 5, 2026	0.31	0.32	0.31	0.32	0.32	-	12,000
May 4, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	600
Apr 30, 2026	0.31	0.32	0.31	0.31	0.31	-	17,700
Apr 29, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	34,400
Apr 28, 2026	0.34	0.35	0.31	0.33	0.33	-5.71%	105,100
Apr 27, 2026	0.34	0.35	0.31	0.35	0.35	-2.78%	15,000
Apr 24, 2026	0.34	0.36	0.33	0.36	0.36	2.86%	33,500
Apr 23, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	12,800
Apr 22, 2026	0.38	0.38	0.36	0.37	0.37	-	19,300
Apr 20, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	63,600
Apr 17, 2026	0.39	0.41	0.34	0.36	0.36	-10.00%	756,100
Apr 16, 2026	0.41	0.41	0.39	0.40	0.40	-	12,800
Apr 15, 2026	0.40	0.41	0.40	0.40	0.40	-	9,000
Apr 14, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	8,800
Apr 13, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	27,600
Apr 10, 2026	0.43	0.44	0.40	0.40	0.40	-2.44%	43,100
Apr 9, 2026	0.43	0.46	0.40	0.41	0.41	-4.65%	58,000
Apr 8, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	12,000
Apr 7, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	23,400
Apr 6, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	10,800
Apr 2, 2026	0.42	0.44	0.41	0.43	0.43	4.88%	54,800
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	10,500
Mar 31, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	25,300
Mar 30, 2026	0.43	0.46	0.41	0.41	0.41	-6.82%	38,000
Mar 27, 2026	0.43	0.46	0.43	0.44	0.44	-	19,100
Mar 26, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	28,100
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