Fictor Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.24	0.24	0.24	0.24	-	-	1,400
Jun 15, 2026	0.25	0.27	0.24	0.24	0.24	-4.00%	28,500
Jun 12, 2026	0.24	0.25	0.24	0.25	0.25	13.64%	21,100
Jun 11, 2026	0.23	0.24	0.22	0.22	0.22	-4.35%	7,400
Jun 10, 2026	0.24	0.24	0.22	0.23	0.23	-4.17%	2,600
Jun 9, 2026	0.24	0.24	0.22	0.24	0.24	4.35%	8,200
Jun 8, 2026	0.25	0.25	0.23	0.23	0.23	-8.00%	9,900
Jun 5, 2026	0.22	0.25	0.22	0.25	0.25	4.17%	19,100
Jun 3, 2026	0.25	0.25	0.23	0.24	0.24	-	6,200
Jun 2, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	37,500
Jun 1, 2026	0.23	0.24	0.22	0.23	0.23	-4.17%	15,200
May 29, 2026	0.25	0.25	0.23	0.24	0.24	-	9,400
May 28, 2026	0.24	0.25	0.22	0.24	0.24	4.35%	13,700
May 27, 2026	0.21	0.23	0.21	0.23	0.23	9.52%	2,200
May 26, 2026	0.24	0.24	0.21	0.21	0.21	-	7,100
May 25, 2026	0.19	0.23	0.19	0.21	0.21	10.53%	10,000
May 22, 2026	0.21	0.22	0.19	0.19	0.19	-5.00%	72,500
May 21, 2026	0.18	0.24	0.18	0.20	0.20	11.11%	53,900
May 20, 2026	0.22	0.22	0.18	0.18	0.18	-10.00%	134,500
May 19, 2026	0.24	0.25	0.20	0.20	0.20	-20.00%	51,800
May 18, 2026	0.28	0.28	0.25	0.25	0.25	-7.41%	14,800
May 15, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	14,300
May 14, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	45,100
May 13, 2026	0.29	0.30	0.29	0.29	0.29	-	19,100
May 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	33,300
May 11, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	49,200
May 8, 2026	0.31	0.31	0.30	0.31	0.31	-	11,100
May 7, 2026	0.32	0.32	0.30	0.31	0.31	-	31,100
May 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	5,200
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