Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.69	2.69	2.42	2.49	2.49	-6.39%	4,104,700
Sep 25, 2025	2.67	2.74	2.65	2.66	2.66	0.38%	1,696,400
Sep 24, 2025	2.66	2.72	2.61	2.65	2.65	-0.38%	18,979,300
Sep 23, 2025	2.67	2.70	2.63	2.66	2.66	-0.37%	783,400
Sep 22, 2025	2.71	2.71	2.64	2.67	2.67	-0.74%	710,800
Sep 19, 2025	2.69	2.74	2.65	2.69	2.69	1.13%	1,197,100
Sep 18, 2025	2.60	2.73	2.60	2.66	2.66	2.70%	1,488,900
Sep 17, 2025	2.61	2.62	2.57	2.59	2.59	-	469,500
Sep 16, 2025	2.63	2.64	2.58	2.59	2.59	-1.15%	464,400
Sep 15, 2025	2.61	2.66	2.54	2.62	2.62	1.16%	1,398,900
Sep 12, 2025	2.46	2.59	2.46	2.59	2.59	5.71%	1,808,800
Sep 11, 2025	2.43	2.47	2.39	2.45	2.45	0.82%	1,435,100
Sep 10, 2025	2.38	2.43	2.35	2.43	2.43	2.10%	497,000
Sep 9, 2025	2.42	2.43	2.34	2.38	2.38	-1.65%	482,000
Sep 8, 2025	2.37	2.44	2.36	2.42	2.42	2.11%	1,515,200
Sep 5, 2025	2.35	2.38	2.31	2.37	2.37	0.85%	780,000
Sep 4, 2025	2.36	2.37	2.31	2.35	2.35	-	410,200
Sep 3, 2025	2.29	2.35	2.29	2.35	2.35	2.62%	464,200
Sep 2, 2025	2.35	2.35	2.29	2.29	2.29	-2.14%	888,100
Sep 1, 2025	2.39	2.39	2.33	2.34	2.34	-2.09%	685,400
Aug 29, 2025	2.41	2.43	2.39	2.39	2.36	-0.42%	911,900
Aug 28, 2025	2.40	2.42	2.37	2.40	2.37	1.27%	1,019,800
Aug 27, 2025	2.45	2.45	2.37	2.37	2.34	-3.27%	952,200
Aug 26, 2025	2.39	2.45	2.34	2.45	2.42	2.08%	4,661,000
Aug 25, 2025	2.33	2.41	2.32	2.40	2.37	3.45%	1,417,100
Aug 22, 2025	2.35	2.36	2.31	2.32	2.29	-1.69%	448,000
Aug 21, 2025	2.34	2.39	2.32	2.36	2.33	2.61%	1,268,600
Aug 20, 2025	2.24	2.32	2.22	2.30	2.27	2.68%	1,075,600
Aug 19, 2025	2.27	2.28	2.23	2.24	2.21	-0.88%	979,500
Aug 18, 2025	2.31	2.33	2.25	2.26	2.23	-2.16%	1,184,600
Aug 15, 2025	2.29	2.37	2.29	2.31	2.28	0.43%	863,700
Aug 14, 2025	2.45	2.48	2.30	2.30	2.27	-4.17%	2,045,000
Aug 13, 2025	2.40	2.43	2.37	2.40	2.37	-	426,200
Aug 12, 2025	2.32	2.45	2.31	2.40	2.37	3.00%	868,600
Aug 11, 2025	2.40	2.40	2.32	2.33	2.30	-2.92%	810,600
Aug 8, 2025	2.42	2.45	2.38	2.40	2.37	-	918,100
Aug 7, 2025	2.41	2.41	2.37	2.40	2.37	-0.83%	649,900
Aug 6, 2025	2.40	2.45	2.40	2.42	2.39	0.83%	768,600
Aug 5, 2025	2.39	2.41	2.35	2.40	2.37	0.84%	589,200
Aug 4, 2025	2.32	2.39	2.28	2.38	2.35	2.59%	515,000
Aug 1, 2025	2.34	2.37	2.32	2.32	2.29	-1.28%	488,900
Jul 31, 2025	2.32	2.35	2.29	2.35	2.32	1.29%	543,000
Jul 30, 2025	2.39	2.39	2.31	2.32	2.29	-2.52%	714,300
Jul 29, 2025	2.45	2.45	2.31	2.38	2.35	-2.46%	1,447,600
Jul 28, 2025	2.45	2.47	2.40	2.44	2.41	-0.41%	570,600
Jul 25, 2025	2.41	2.50	2.39	2.45	2.42	1.66%	792,200
Jul 24, 2025	2.41	2.44	2.33	2.41	2.38	0.42%	1,523,000
Jul 23, 2025	2.30	2.40	2.29	2.40	2.37	4.80%	1,428,800
Jul 22, 2025	2.27	2.31	2.23	2.29	2.26	2.23%	1,229,100
Jul 21, 2025	2.26	2.31	2.21	2.24	2.21	-0.88%	1,225,600