Fourth Milling Co.
2286.SRSAUConsumer Defensive● Active
$4.29
+$0.04(+0.94%)
Market Cap$2.3B
P/E Ratio—
52W High$4.42
52W Low$3.4
Fourth Milling Co.（2286.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
2286.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$5.79
Oct 29, 2024
-25.9% from here
5-Year Low5Y
$3.34
Jun 15, 2025
+28.4% from low
IPO Priceadj.
$5.30
Oct 29, 2024
-19.1% since IPO
1 Year Ago
$3.46
Jun 15, 2025
+24.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 2286.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $4.25 | $4.30 | $4.24 | $4.29 | $4.29 | 847K | +0.94% |
| Jun 14, 2026 | $4.31 | $4.35 | $4.20 | $4.25 | $4.25 | 875K | -1.39% |
| Jun 11, 2026 | $4.27 | $4.33 | $4.26 | $4.33 | $4.33 | 1.2M | +1.41% |
| Jun 10, 2026 | $4.23 | $4.29 | $4.22 | $4.29 | $4.29 | 733K | +1.42% |
| Jun 9, 2026 | $4.25 | $4.30 | $4.22 | $4.22 | $4.22 | 1.5M | -0.71% |
| Jun 8, 2026 | $4.25 | $4.33 | $4.22 | $4.24 | $4.24 | 1.8M | -0.24% |
| Jun 7, 2026 | $4.36 | $4.36 | $4.22 | $4.27 | $4.27 | 1.7M | -2.06% |
| Jun 4, 2026 | $4.26 | $4.33 | $4.23 | $4.30 | $4.30 | 2.3M | +0.94% |
| Jun 3, 2026 | $4.17 | $4.42 | $4.12 | $4.26 | $4.26 | 7.9M | +2.16% |
| Jun 2, 2026 | $4.13 | $4.18 | $4.13 | $4.18 | $4.18 | 931K | +1.21% |
| Jun 1, 2026 | $4.11 | $4.17 | $4.08 | $4.13 | $4.13 | 1.7M | +0.49% |
| May 31, 2026 | $4.14 | $4.14 | $4.09 | $4.12 | $4.12 | 365K | -0.48% |
| May 25, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0K | +0.00% |
| May 24, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0K | +0.00% |
| May 21, 2026 | $4.06 | $4.14 | $4.06 | $4.14 | $4.14 | 1.3M | +1.97% |
| May 20, 2026 | $4.05 | $4.09 | $4.04 | $4.09 | $4.09 | 789K | +0.99% |
| May 19, 2026 | $4.05 | $4.07 | $4.03 | $4.07 | $4.07 | 527K | +0.49% |
| May 18, 2026 | $4.01 | $4.05 | $4.00 | $4.05 | $4.05 | 586K | +1.00% |
| May 17, 2026 | $4.10 | $4.10 | $4.02 | $4.03 | $4.03 | 362K | -1.71% |
| May 14, 2026 | $4.09 | $4.10 | $4.04 | $4.10 | $4.10 | 955K | +0.24% |
Showing 1–20 of 402 records
Annual Stock Price Performance · 2286.SR
Jan 1 → Dec 31 · 3 years2026+21.9%$3.52 → $4.29
+21.9%
2025-12.4%$4.03 → $3.53
-12.4%
2024-24.1%$5.32 → $4.04
-24.1%
Best Year2026 · +21.9%
Worst Year2024 · -24.1%
Positive Years1 / 3
Avg Annual Return-4.9%
3Y Total Return-19.4%
3Y CAGR~-6.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.83+0.00%
Mkt Cap $963.2B
Costco Wholesale Corporation
COST
$983.13+0.00%
Mkt Cap $435.7B
The Procter & Gamble Company
PG
$150.76+0.00%
Mkt Cap $348.4B
The Coca-Cola Company
KO
$80.82+0.00%
Mkt Cap $355.5B
Philip Morris International Inc.
PM
$182.97+0.00%
Mkt Cap $287.2B
PepsiCo, Inc.
PEP
$145.50+0.00%
Mkt Cap $197.2B
Anheuser-Busch InBev SA/NV
BUD
$81.94+0.00%
Mkt Cap $159.9B
British American Tobacco p.l.c.
BTI
$61.31+0.00%
Mkt Cap $135.0B
Unilever PLC
UL
$58.72+0.00%
Mkt Cap $127.6B
Altria Group, Inc.
MO
$69.81+0.00%
Mkt Cap $120.1BWhat If You Invested in 2286.SR?
If you invested $1,000 in 2286.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$809
Total Return-19.1%
CAGR~-10.0% / yr
Profit$-191
Based on Oct 29, 2024 · $5.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fourth Milling Co.（2286.SR）所属板块为 Consumer Defensive，主要交易场所为 SAU。本页行情快照中的最近价为 $4.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
2286.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
2286.SR 历史股价FMP 日线复权 OHLCV