Food Culture Inc. (FCUL)
OTCMKTS · Delayed Price · Currency is USD
1.970
-0.120 (-5.74%)
Mar 6, 2026, 3:33 PM EST
Food Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.00 | 2.15 | 2.00 | 2.03 | 2.03 | -2.87% | 37,858 |
| Mar 5, 2026 | 2.00 | 2.15 | 1.94 | 2.09 | 2.09 | 10.70% | 9,230 |
| Mar 4, 2026 | 3.49 | 3.50 | 1.87 | 1.89 | 1.89 | -44.96% | 34,712 |
| Mar 3, 2026 | 1.96 | 3.43 | 1.82 | 3.43 | 3.43 | 31.92% | 5,089 |
| Mar 2, 2026 | 2.00 | 2.60 | 1.93 | 2.60 | 2.60 | 30.00% | 3,488 |
| Feb 27, 2026 | 1.69 | 2.00 | 1.69 | 2.00 | 2.00 | 17.65% | 2,650 |
| Feb 26, 2026 | 1.52 | 1.70 | 1.48 | 1.70 | 1.70 | 14.86% | 2,900 |
| Feb 25, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 2,021 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 1,010 |
| Feb 23, 2026 | 1.09 | 1.25 | 0.86 | 1.25 | 1.25 | 16.82% | 11,459 |
| Feb 20, 2026 | 1.03 | 1.19 | 1.00 | 1.07 | 1.07 | - | 43,187 |
| Feb 19, 2026 | 1.25 | 1.33 | 1.00 | 1.07 | 1.07 | -28.67% | 1,512 |
| Feb 18, 2026 | 1.78 | 1.81 | 1.50 | 1.50 | 1.50 | -6.83% | 12,567 |
| Feb 17, 2026 | 1.50 | 1.61 | 1.37 | 1.61 | 1.61 | -15.26% | 4,662 |
| Feb 13, 2026 | 1.56 | 2.44 | 1.56 | 1.90 | 1.90 | -9.52% | 8,939 |
| Feb 12, 2026 | 2.95 | 4.76 | 1.93 | 2.10 | 2.10 | -30.00% | 141,619 |
| Feb 11, 2026 | 1.15 | 3.22 | 1.15 | 3.00 | 3.00 | 154.24% | 26,857 |
| Feb 10, 2026 | 1.19 | 1.30 | 1.05 | 1.18 | 1.18 | 2.61% | 12,511 |
| Feb 9, 2026 | 1.23 | 1.46 | 0.87 | 1.15 | 1.15 | -5.74% | 19,219 |
| Feb 6, 2026 | 1.09 | 1.30 | 0.90 | 1.22 | 1.22 | 13.70% | 18,907 |
| Feb 5, 2026 | 0.51 | 1.07 | 0.38 | 1.07 | 1.07 | 104.38% | 28,150 |
| Feb 4, 2026 | 0.40 | 0.53 | 0.40 | 0.53 | 0.53 | 31.25% | 7,604 |
| Feb 3, 2026 | 0.35 | 0.40 | 0.31 | 0.40 | 0.40 | 48.15% | 14,554 |
| Feb 2, 2026 | 0.22 | 0.27 | 0.20 | 0.27 | 0.27 | 97.80% | 25,438 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.33% | 3,040 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 1.61% | 10,250 |
| Jan 28, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 30.53% | 53,055 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 1,496 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,007 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,368 |
| Dec 19, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 35.14% | 5,002 |
| Dec 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.52% | 4,500 |
| Dec 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.32% | 1,402 |
| Dec 12, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 42.71% | 60,052 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.04% | 122 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.83% | 11,817 |
| Dec 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.51% | 72,721 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.38% | 867 |
| Dec 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 18,757 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,453 |
| Nov 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.55% | 8,240 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,002 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 19.96% | 15,512 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.08% | 1,938 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 669 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.29% | 186 |
| Oct 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 22,300 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | - | 29,424 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 907 |