Food & Life Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.34	2.44	2.30	2.44	2.44	4.27%	2,424,432
Dec 3, 2025	2.30	2.40	2.30	2.34	2.34	4.46%	109,065
Dec 2, 2025	2.20	2.24	2.16	2.24	2.24	-	175,347
Dec 1, 2025	2.26	2.26	2.20	2.24	2.24	-0.88%	53,114
Nov 28, 2025	2.24	2.26	2.20	2.26	2.26	-1.74%	119,485
Nov 27, 2025	2.30	2.32	2.22	2.30	2.30	-	99,585
Nov 26, 2025	2.26	2.32	2.24	2.30	2.30	6.48%	204,648
Nov 25, 2025	2.16	2.18	2.08	2.16	2.16	-	57,789
Nov 24, 2025	2.20	2.20	2.14	2.16	2.16	2.86%	65,585
Nov 21, 2025	2.12	2.16	2.10	2.10	2.10	1.94%	504,015
Nov 20, 2025	2.08	2.12	2.04	2.06	2.06	3.52%	1,076,671
Nov 19, 2025	2.18	2.18	1.99	1.99	1.99	-7.01%	1,239,532
Nov 18, 2025	2.12	2.18	2.10	2.14	2.14	-3.60%	385,244
Nov 17, 2025	2.18	2.22	2.12	2.22	2.22	-12.60%	4,944,962
Nov 14, 2025	2.54	2.54	2.50	2.54	2.54	-1.55%	446,798