Figaro Culinary Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	402,000
Feb 6, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	997,000
Feb 5, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	2,273,000
Feb 4, 2026	0.60	0.60	0.58	0.59	0.59	-	362,000
Feb 3, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	164,000
Feb 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	156,000
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	70,000
Jan 29, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,066,000
Jan 28, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	2,192,000
Jan 27, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	1,317,000
Jan 26, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	2,788,000
Jan 23, 2026	0.60	0.60	0.58	0.59	0.59	-	118,000
Jan 22, 2026	0.59	0.60	0.58	0.59	0.59	-	784,000
Jan 21, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	450,000
Jan 20, 2026	0.60	0.60	0.59	0.60	0.60	-	735,000
Jan 19, 2026	0.60	0.60	0.59	0.60	0.60	-	673,000
Jan 16, 2026	0.60	0.60	0.59	0.60	0.60	-	1,771,000
Jan 15, 2026	0.60	0.60	0.60	0.60	0.60	-	2,183,000
Jan 14, 2026	0.60	0.60	0.59	0.60	0.60	-	2,154,000
Jan 13, 2026	0.60	0.60	0.59	0.60	0.60	-	398,000
Jan 12, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	1,137,000
Jan 9, 2026	0.61	0.61	0.60	0.61	0.61	-	566,000
Jan 8, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	930,000
Jan 7, 2026	0.60	0.60	0.59	0.60	0.60	-	529,000
Jan 6, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	328,000
Jan 5, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	879,000
Jan 2, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	537,000
Dec 29, 2025	0.57	0.59	0.57	0.58	0.58	-	2,162,000
Dec 26, 2025	0.58	0.60	0.58	0.58	0.58	-1.69%	326,000
Dec 23, 2025	0.59	0.59	0.57	0.59	0.59	-	706,000
Dec 22, 2025	0.56	0.61	0.56	0.59	0.59	3.51%	4,055,000
Dec 19, 2025	0.56	0.57	0.56	0.57	0.57	-	532,000
Dec 18, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	333,000
Dec 17, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	1,745,000
Dec 16, 2025	0.54	0.56	0.54	0.55	0.55	-	1,051,000
Dec 15, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	733,000
Dec 12, 2025	0.54	0.55	0.54	0.54	0.54	-	246,000
Dec 11, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	293,000
Dec 10, 2025	0.54	0.55	0.52	0.55	0.55	-	515,000
Dec 9, 2025	0.56	0.56	0.52	0.55	0.55	1.85%	1,868,000
Dec 5, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	1,571,000
Dec 4, 2025	0.55	0.57	0.55	0.56	0.56	-	579,000
Dec 3, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	1,000,000
Dec 2, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	344,000
Dec 1, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	194,000
Nov 28, 2025	0.57	0.58	0.56	0.57	0.57	-	754,000
Nov 27, 2025	0.57	0.57	0.56	0.57	0.57	-	519,000
Nov 26, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	922,000
Nov 25, 2025	0.56	0.56	0.55	0.55	0.55	-	671,000
Nov 24, 2025	0.55	0.56	0.55	0.55	0.55	-	373,000