Figaro Culinary Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	454,000
Aug 26, 2026	0.66	0.72	0.66	0.69	0.69	2.99%	6,615,000
Aug 25, 2026	0.67	0.68	0.65	0.67	0.67	1.52%	1,055,000
Aug 24, 2026	0.64	0.70	0.63	0.66	0.66	3.13%	11,645,000
Aug 20, 2026	0.64	0.67	0.62	0.64	0.64	-1.54%	3,240,000
Aug 19, 2026	0.62	0.65	0.61	0.65	0.65	6.56%	2,632,000
Aug 18, 2026	0.62	0.65	0.61	0.61	0.61	-1.61%	868,000
Aug 17, 2026	0.62	0.65	0.61	0.62	0.62	-	491,000
Aug 14, 2026	0.65	0.65	0.61	0.62	0.62	-1.59%	1,838,000
Aug 13, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	247,000
Aug 12, 2026	0.66	0.67	0.60	0.64	0.64	-1.54%	3,407,000
Aug 11, 2026	0.62	0.69	0.60	0.65	0.65	8.33%	41,578,000
Aug 10, 2026	0.63	0.63	0.59	0.60	0.60	-4.76%	891,000
Aug 7, 2026	0.60	0.64	0.59	0.63	0.63	5.00%	2,156,000
Aug 6, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	1,025,000
Aug 5, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	241,000
Aug 4, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	972,000
Aug 3, 2026	0.58	0.62	0.58	0.59	0.59	5.36%	3,302,000
Jul 31, 2026	0.56	0.58	0.56	0.56	0.56	-	104,000
Jul 30, 2026	0.57	0.58	0.56	0.56	0.56	1.82%	76,000
Jul 29, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	202,000
Jul 28, 2026	0.55	0.56	0.55	0.56	0.56	-	201,000
Jul 27, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	278,000
Jul 24, 2026	0.56	0.60	0.53	0.58	0.58	3.57%	1,229,000
Jul 23, 2026	0.56	0.56	0.54	0.56	0.56	-	1,316,000
Jul 22, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	185,000
Jul 21, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	212,000
Jul 20, 2026	0.57	0.57	0.56	0.56	0.56	-	107,000
Jul 17, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	125,000
Jul 16, 2026	0.57	0.57	0.55	0.57	0.57	1.79%	1,793,000
Jul 15, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	188,000
Jul 14, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	262,000
Jul 13, 2026	0.56	0.56	0.53	0.56	0.56	-	326,000
Jul 10, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	169,000
Jul 9, 2026	0.58	0.59	0.54	0.57	0.57	-1.72%	1,436,000
Jul 8, 2026	0.59	0.60	0.56	0.58	0.58	-	340,000
Jul 7, 2026	0.53	0.65	0.53	0.58	0.58	9.43%	4,789,000
Jul 6, 2026	0.53	0.54	0.52	0.53	0.53	-	623,000
Jul 3, 2026	0.52	0.54	0.52	0.53	0.53	3.92%	260,000
Jul 2, 2026	0.53	0.55	0.51	0.51	0.51	-5.56%	666,000
Jul 1, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	160,000
Jun 30, 2026	0.55	0.55	0.53	0.53	0.53	-	68,000
Jun 29, 2026	0.53	0.56	0.53	0.53	0.53	-	1,231,000
Jun 26, 2026	0.55	0.55	0.50	0.53	0.53	-3.64%	2,633,000
Jun 25, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	362,000
Jun 24, 2026	0.56	0.56	0.56	0.56	0.56	-	46,000
Jun 23, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	1,183,000
Jun 22, 2026	0.53	0.55	0.53	0.55	0.55	-	92,000
Jun 19, 2026	0.55	0.55	0.53	0.55	0.55	-	253,000
Jun 18, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	72,000