Figaro Culinary Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.55	0.55	0.53	0.55	0.55	-	146,000
Jun 15, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	328,000
Jun 11, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	340,000
Jun 10, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	376,000
Jun 9, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	186,000
Jun 8, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	574,000
Jun 5, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	54,000
Jun 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	79,000
Jun 3, 2026	0.55	0.56	0.53	0.55	0.55	3.77%	176,000
Jun 2, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	181,000
Jun 1, 2026	0.56	0.56	0.53	0.56	0.56	5.66%	160,000
May 29, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	342,000
May 28, 2026	0.56	0.56	0.56	0.56	0.56	-	65,000
May 26, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	21,000
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