Food Culture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.57	0.69	0.57	0.69	0.69	20.52%	2,102
Oct 6, 2026	0.67	0.69	0.57	0.57	0.57	-19.07%	5,050
Oct 5, 2026	0.70	0.70	0.70	0.70	0.70	17.39%	100
Oct 2, 2026	0.60	0.60	0.60	0.60	0.60	-34.78%	107
Sep 30, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	1,000
Sep 29, 2026	0.86	0.90	0.86	0.90	0.90	-5.26%	2,250
Sep 28, 2026	1.13	1.16	0.30	0.95	0.95	-17.39%	86,809
Sep 25, 2026	1.55	1.66	1.06	1.15	1.15	-15.44%	10,192
Sep 24, 2026	1.71	1.71	1.28	1.36	1.36	-22.29%	3,300
Sep 22, 2026	1.73	1.75	1.73	1.75	1.75	-	611
Sep 21, 2026	1.74	1.75	1.74	1.75	1.75	0.57%	1,303
Sep 18, 2026	1.65	1.74	1.65	1.74	1.74	-	1,964
Sep 17, 2026	1.46	1.74	1.46	1.74	1.74	2.35%	2,950
Sep 15, 2026	1.70	1.70	1.70	1.70	1.70	3.03%	330
Sep 14, 2026	1.68	1.68	1.53	1.65	1.65	3.77%	1,301
Sep 11, 2026	1.74	1.74	1.52	1.59	1.59	-7.09%	1,589
Sep 10, 2026	1.69	1.72	1.68	1.71	1.71	1.86%	13,242
Sep 9, 2026	1.68	1.68	1.68	1.68	1.68	-0.59%	1,102
Sep 8, 2026	1.70	1.70	1.68	1.69	1.69	3.68%	6,000
Sep 4, 2026	1.61	1.67	1.60	1.63	1.63	-2.98%	17,401
Sep 3, 2026	1.61	1.68	1.48	1.68	1.68	5.00%	42,486
Sep 2, 2026	1.40	1.60	1.39	1.60	1.60	15.11%	18,823
Sep 1, 2026	1.25	1.39	1.25	1.39	1.39	2.21%	15,540
Aug 31, 2026	1.32	1.36	1.26	1.36	1.36	1.49%	7,410
Aug 28, 2026	1.18	1.34	1.18	1.34	1.34	9.84%	15,833
Aug 27, 2026	1.16	1.24	1.16	1.22	1.22	10.91%	28,121
Aug 26, 2026	1.10	1.14	1.10	1.10	1.10	0.92%	8,154
Aug 25, 2026	1.03	1.10	1.03	1.09	1.09	9.00%	17,434
Aug 24, 2026	0.83	1.05	0.83	1.00	1.00	21.95%	78,215
Aug 21, 2026	0.67	0.82	0.67	0.82	0.82	20.59%	314,557
Aug 20, 2026	0.58	0.68	0.58	0.68	0.68	23.64%	218,921
Aug 19, 2026	0.38	0.59	0.38	0.55	0.55	52.42%	171,124
Aug 11, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	412
Aug 10, 2026	0.36	0.36	0.36	0.36	0.36	0.51%	200
Aug 5, 2026	0.34	0.36	0.34	0.36	0.36	-	887
Aug 4, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	513
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	-27.27%	1,144
Jul 21, 2026	0.59	0.59	0.55	0.55	0.55	0.88%	1,655
Jul 20, 2026	0.50	0.59	0.50	0.55	0.55	9.04%	9,557
Jul 17, 2026	0.45	0.50	0.45	0.50	0.50	26.29%	12,750
Jul 10, 2026	0.44	0.44	0.40	0.40	0.40	-15.77%	5,001
Jul 8, 2026	0.47	0.47	0.47	0.47	0.47	-	205
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	2,107
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-	164
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-	5,001
Jun 8, 2026	0.45	0.45	0.45	0.45	0.45	-	3,701
Jun 3, 2026	0.45	0.45	0.45	0.45	0.45	-2.39%	107
Jun 2, 2026	0.46	0.46	0.46	0.46	0.46	2.44%	667
May 27, 2026	0.45	0.45	0.45	0.45	0.45	-	167
May 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	1,185