Figaro Culinary Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	80,000
May 22, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	1,638,000
May 21, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	65,000
May 20, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	383,000
May 19, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	177,000
May 18, 2026	0.56	0.56	0.54	0.56	0.56	-	75,000
May 15, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	1,070,000
May 14, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	84,000
May 13, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	55,000
May 12, 2026	0.56	0.57	0.54	0.56	0.56	-	174,000
May 11, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	136,000
May 8, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	413,000
May 7, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	508,000
May 6, 2026	0.57	0.57	0.55	0.57	0.57	-	43,000
May 5, 2026	0.57	0.57	0.56	0.57	0.57	-	173,000
May 4, 2026	0.56	0.57	0.55	0.57	0.57	-	128,000
Apr 30, 2026	0.57	0.57	0.56	0.57	0.57	-	78,000
Apr 29, 2026	0.57	0.57	0.55	0.57	0.57	-	31,000
Apr 28, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	185,000
Apr 27, 2026	0.56	0.56	0.55	0.56	0.56	-	57,000
Apr 24, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	549,000
Apr 23, 2026	0.57	0.57	0.56	0.57	0.57	-	58,000
Apr 22, 2026	0.57	0.57	0.56	0.57	0.57	-	1,622,000
Apr 21, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	133,000
Apr 20, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	383,000
Apr 17, 2026	0.57	0.57	0.56	0.57	0.57	-	370,000
Apr 16, 2026	0.57	0.57	0.56	0.57	0.57	-	130,000
Apr 15, 2026	0.57	0.57	0.56	0.57	0.57	-	969,000
Apr 14, 2026	0.57	0.57	0.56	0.57	0.57	-	44,000
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	-	147,000
Apr 10, 2026	0.57	0.57	0.55	0.57	0.57	-	1,378,000
Apr 8, 2026	0.57	0.57	0.55	0.57	0.57	-	777,000
Apr 7, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	1,156,000
Apr 6, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	686,000
Apr 1, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	283,000
Mar 31, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	89,000
Mar 30, 2026	0.57	0.58	0.56	0.57	0.57	-	200,000
Mar 27, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	121,000
Mar 26, 2026	0.58	0.58	0.56	0.58	0.58	-	167,000
Mar 25, 2026	0.57	0.58	0.56	0.58	0.58	-	322,000
Mar 24, 2026	0.58	0.58	0.57	0.58	0.58	-	323,000
Mar 23, 2026	0.56	0.58	0.56	0.58	0.58	-	4,751,000
Mar 19, 2026	0.58	0.58	0.55	0.58	0.58	-	2,987,000
Mar 18, 2026	0.59	0.59	0.56	0.58	0.58	-	218,000
Mar 17, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	456,000
Mar 16, 2026	0.59	0.60	0.56	0.56	0.56	-3.45%	235,000
Mar 13, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	31,000
Mar 12, 2026	0.60	0.60	0.56	0.57	0.57	-3.39%	302,000
Mar 11, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	219,000
Mar 10, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	2,469,000