Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	730,300
Dec 4, 2025	2.52	2.52	2.45	2.50	2.50	-0.79%	921,400
Dec 3, 2025	2.59	2.59	2.52	2.52	2.52	-1.95%	919,100
Dec 2, 2025	2.60	2.60	2.56	2.57	2.57	-0.77%	435,900
Dec 1, 2025	2.58	2.61	2.57	2.59	2.59	0.78%	568,900
Nov 28, 2025	2.60	2.60	2.57	2.57	2.57	-0.77%	427,600
Nov 27, 2025	2.57	2.62	2.57	2.59	2.59	1.17%	585,200
Nov 26, 2025	2.63	2.63	2.55	2.56	2.56	-2.66%	387,200
Nov 25, 2025	2.62	2.63	2.58	2.63	2.63	0.38%	1,062,500
Nov 24, 2025	2.56	2.62	2.54	2.62	2.62	3.15%	1,072,000
Nov 21, 2025	2.58	2.59	2.51	2.54	2.54	-3.42%	1,671,000
Nov 20, 2025	2.60	2.65	2.60	2.63	2.63	1.54%	1,264,400
Nov 19, 2025	2.57	2.62	2.57	2.59	2.59	0.78%	735,900
Nov 18, 2025	2.62	2.62	2.56	2.57	2.57	-1.91%	618,500
Nov 17, 2025	2.58	2.67	2.58	2.62	2.62	2.34%	3,041,500
Nov 14, 2025	2.53	2.57	2.50	2.56	2.56	-0.39%	2,118,300
Nov 13, 2025	2.42	2.57	2.42	2.57	2.57	9.36%	5,736,200
Nov 12, 2025	2.35	2.36	2.28	2.35	2.35	0.43%	1,204,800
Nov 11, 2025	2.35	2.37	2.33	2.34	2.34	-0.43%	860,100
Nov 10, 2025	2.27	2.36	2.26	2.35	2.35	3.98%	1,027,800
Nov 7, 2025	2.30	2.30	2.25	2.26	2.26	-1.31%	687,900
Nov 6, 2025	2.29	2.30	2.28	2.29	2.29	-	462,400
Nov 5, 2025	2.32	2.32	2.26	2.29	2.29	-1.29%	786,900
Nov 4, 2025	2.41	2.41	2.31	2.32	2.32	-3.33%	932,500
Nov 3, 2025	2.37	2.42	2.36	2.40	2.40	1.69%	1,152,700
Oct 31, 2025	2.33	2.38	2.33	2.36	2.36	1.29%	423,700
Oct 30, 2025	2.35	2.35	2.30	2.33	2.33	-1.27%	902,900
Oct 29, 2025	2.36	2.38	2.33	2.36	2.36	0.43%	457,100
Oct 28, 2025	2.40	2.40	2.35	2.35	2.35	-1.67%	1,111,400
Oct 27, 2025	2.35	2.41	2.34	2.39	2.39	1.70%	1,777,100
Oct 24, 2025	2.33	2.37	2.32	2.35	2.35	1.29%	1,593,000
Oct 23, 2025	2.29	2.33	2.28	2.32	2.32	1.31%	651,900
Oct 22, 2025	2.24	2.32	2.22	2.29	2.29	1.78%	1,414,500
Oct 21, 2025	2.21	2.29	2.20	2.25	2.25	4.17%	1,210,900
Oct 17, 2025	2.26	2.28	2.16	2.16	2.16	-4.42%	1,397,900
Oct 16, 2025	2.32	2.32	2.26	2.26	2.26	-1.74%	912,900
Oct 15, 2025	2.26	2.32	2.26	2.30	2.30	1.32%	712,500
Oct 14, 2025	2.32	2.32	2.26	2.27	2.27	-1.30%	1,079,500
Oct 13, 2025	2.24	2.31	2.22	2.30	2.30	-0.86%	1,767,200
Oct 10, 2025	2.41	2.43	2.31	2.32	2.32	-4.53%	2,129,700
Oct 9, 2025	2.43	2.44	2.40	2.43	2.43	-	1,127,100
Oct 8, 2025	2.45	2.47	2.41	2.43	2.43	-0.41%	931,600
Oct 7, 2025	2.45	2.47	2.44	2.44	2.44	-	690,300
Oct 6, 2025	2.46	2.47	2.43	2.44	2.44	-	974,100
Oct 3, 2025	2.47	2.47	2.43	2.44	2.44	-0.81%	880,600
Oct 2, 2025	2.49	2.49	2.45	2.46	2.46	-1.20%	1,233,300
Oct 1, 2025	2.48	2.51	2.47	2.49	2.49	0.40%	530,900
Sep 30, 2025	2.49	2.51	2.43	2.48	2.48	-0.40%	1,514,900
Sep 29, 2025	2.49	2.50	2.45	2.49	2.49	-	866,100
Sep 26, 2025	2.69	2.69	2.42	2.49	2.49	-6.39%	4,104,700