Food Culture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.59	0.59	0.44	0.44	0.44	-12.00%	777
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	13.64%	7,264
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	41,350
Apr 6, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	8,850
Apr 2, 2026	0.55	0.57	0.43	0.43	0.43	-20.74%	15,500
Apr 1, 2026	0.57	0.60	0.45	0.54	0.54	-1.42%	20,500
Mar 31, 2026	0.90	0.90	0.40	0.55	0.55	-51.73%	17,220
Mar 27, 2026	1.05	1.14	0.95	1.14	1.14	6.54%	6,202
Mar 26, 2026	1.35	1.35	1.00	1.07	1.07	-23.57%	2,001
Mar 25, 2026	1.20	1.45	1.20	1.40	1.40	-12.50%	10,978
Mar 20, 2026	1.75	1.75	1.35	1.60	1.60	6.67%	857
Mar 19, 2026	2.75	2.76	1.50	1.50	1.50	-46.24%	130,339
Mar 17, 2026	2.75	3.00	2.75	2.79	2.79	2.20%	11,271
Mar 16, 2026	2.49	2.73	2.49	2.73	2.73	30.87%	202
Mar 13, 2026	2.45	2.64	2.09	2.09	2.09	-24.15%	19,616
Mar 12, 2026	2.60	3.95	2.27	2.75	2.75	13.64%	9,072