Farm Pride Foods Limited (ASX:FRM)
Australia · Delayed Price · Currency is AUD 0.2750
+0.0350 (14.58%)
Feb 26, 2026, 1:16 PM AEST
Farm Pride Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 9,551 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 75,785 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 571 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 70,077 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 6,212 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 22,240 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 23,115 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,782 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 22,503 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 3,829 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 10,274 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.30% | 25,264 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 5,014 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 47,701 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 53,104 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 81,481 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 56,907 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,221,342 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 292,875 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 242,844 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,738,617 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 840,360 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 40,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,577,988 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 37,439,760 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 23,368 |
| Jan 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 20.00% | 47,277 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 31 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,222 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 326 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,300 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,697 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 65,108 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,652 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 143 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 466 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 27,153 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 484,741 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 75,131 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 19,912 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 38,040 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 90,215 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 25,646 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -6.90% | 122,500 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 7,686 |