Foley Wines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.52	0.52	0.52	0.52	0.52	0.98%	37
Apr 23, 2026	0.51	0.51	0.51	0.51	0.51	-	175
Apr 22, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	5,182
Apr 21, 2026	0.52	0.52	0.52	0.52	0.52	-	310
Apr 20, 2026	0.52	0.52	0.52	0.52	0.52	-	508
Apr 17, 2026	0.52	0.52	0.52	0.52	0.52	-	1,339
Apr 16, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	71
Apr 15, 2026	0.50	0.51	0.49	0.51	0.51	-	782
Apr 14, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	4,263
Apr 13, 2026	0.54	0.54	0.54	0.54	0.54	-	274
Apr 10, 2026	0.54	0.54	0.54	0.54	0.54	-	257
Apr 9, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	3,948
Apr 8, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	788
Apr 7, 2026	0.57	0.57	0.54	0.54	0.54	-4.42%	31,127
Apr 2, 2026	0.56	0.57	0.56	0.57	0.57	-	7,148
Mar 30, 2026	0.57	0.57	0.57	0.57	0.57	-	649
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	-	267
Mar 26, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	464
Mar 23, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	1,220
Mar 20, 2026	0.57	0.57	0.57	0.57	0.57	0.44%	8,927
Mar 19, 2026	0.57	0.57	0.56	0.56	0.56	-1.32%	122
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-	519
Mar 16, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	10,041
Mar 10, 2026	0.59	0.59	0.59	0.59	0.59	-	166
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-	358
Mar 5, 2026	0.59	0.59	0.59	0.59	0.59	-	22
Mar 4, 2026	0.59	0.59	0.59	0.59	0.59	-	192
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	120
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-	810
Feb 26, 2026	0.59	0.59	0.59	0.59	0.59	-	42,516
Feb 25, 2026	0.59	0.59	0.59	0.59	0.59	-	12
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	17,781
Feb 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	5,755
Feb 20, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	15,064
Feb 19, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	10,202
Feb 18, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	25,085
Feb 17, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	17,304
Feb 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	6,556
Feb 12, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	5,109
Feb 11, 2026	0.61	0.61	0.61	0.61	0.61	-	627
Feb 10, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	1,039
Feb 9, 2026	0.63	0.63	0.63	0.63	0.63	-	518
Feb 5, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	1,247
Feb 4, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	27,058
Feb 2, 2026	0.63	0.63	0.63	0.63	0.63	-	248
Jan 30, 2026	0.63	0.63	0.63	0.63	0.63	-	9,902
Jan 29, 2026	0.63	0.63	0.63	0.63	0.63	-	121
Jan 28, 2026	0.63	0.63	0.63	0.63	0.63	-	61
Jan 27, 2026	0.63	0.63	0.63	0.63	0.63	-	5,133
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	3,896
Jan 22, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	18,332
Jan 19, 2026	0.62	0.62	0.61	0.61	0.61	-	18,110
Jan 16, 2026	0.61	0.61	0.61	0.61	0.61	-	5,879
Jan 15, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	18,281
Jan 14, 2026	0.62	0.62	0.61	0.62	0.62	-	9,170
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	13,780
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	3,357
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	-	11,206
Jan 8, 2026	0.62	0.62	0.62	0.62	0.62	-	9,760
Jan 7, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	6,648
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	25
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	827
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	9
Dec 30, 2025	0.63	0.65	0.63	0.65	0.65	5.69%	5,740
Dec 29, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	8
Dec 24, 2025	0.61	0.61	0.61	0.61	0.61	-	10,855
Dec 23, 2025	0.61	0.61	0.61	0.61	0.61	-	7,440
Dec 22, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	42,982
Dec 19, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	15,408
Dec 18, 2025	0.61	0.61	0.61	0.61	0.61	-	6,299
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	-	424
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	49
Dec 15, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	2,039
Dec 12, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	10,466
Dec 11, 2025	0.59	0.60	0.59	0.60	0.60	1.71%	7,160
Dec 10, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	2,004
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	3,371
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-	336
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	0.85%	19
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	-	317
Dec 3, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	32,206
Dec 2, 2025	0.60	0.60	0.60	0.60	0.60	-	624
Nov 27, 2025	0.60	0.60	0.60	0.60	0.60	-4.00%	4,630
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	251
Nov 25, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	2,188
Nov 24, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	23,013
Nov 21, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	43,559
Nov 20, 2025	0.63	0.63	0.63	0.63	0.63	-	152
Nov 19, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	1,220
Nov 18, 2025	0.62	0.62	0.62	0.62	0.62	-	448
Nov 17, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	554
Nov 14, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	625
Nov 13, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	16
Nov 12, 2025	0.61	0.61	0.61	0.61	0.61	-	567
Nov 11, 2025	0.63	0.63	0.61	0.61	0.61	-	5,527
Nov 10, 2025	0.61	0.61	0.61	0.61	0.61	-	6,481
Nov 7, 2025	0.61	0.61	0.61	0.61	0.61	3.39%	1,124
Nov 5, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	340
Nov 4, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	1,594
Nov 3, 2025	0.58	0.61	0.58	0.60	0.60	5.26%	50,400