Farm Pride Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	5,041
Sep 10, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	1,324
Sep 9, 2025	0.36	0.36	0.36	0.36	0.36	-	33,889
Sep 8, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	2,264
Sep 5, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	5,133
Sep 4, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	156
Sep 3, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	1,256
Sep 2, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	24,569
Sep 1, 2025	0.37	0.37	0.37	0.37	0.37	-	77,894
Aug 29, 2025	0.33	0.37	0.33	0.37	0.37	10.61%	93,591
Aug 28, 2025	0.33	0.33	0.32	0.33	0.33	-	77,434
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	5,251
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	3.17%	14,802
Aug 25, 2025	0.32	0.33	0.32	0.32	0.32	-4.55%	3,211
Aug 22, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	33,103
Aug 21, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	8,189
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	298
Aug 19, 2025	0.32	0.32	0.32	0.32	0.32	-	10,991
Aug 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	202,594
Aug 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	94
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	8,741
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-	67
Aug 13, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	5,972
Aug 12, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	11,999
Aug 11, 2025	0.30	0.32	0.30	0.32	0.32	4.92%	58,711
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	-	33
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	47,481
Aug 6, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	13,473
Aug 5, 2025	0.29	0.30	0.29	0.29	0.29	-	35,744
Aug 4, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	9,642
Aug 3, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	36
Aug 1, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	2,500
Jul 31, 2025	0.28	0.28	0.27	0.27	0.27	-	28,929
Jul 30, 2025	0.28	0.28	0.26	0.27	0.27	-3.57%	254,075
Jul 29, 2025	0.28	0.28	0.28	0.28	0.28	-	38,140
Jul 28, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	41,088
Jul 27, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	34
Jul 25, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	3,559
Jul 24, 2025	0.30	0.30	0.28	0.30	0.30	-1.67%	46,254
Jul 23, 2025	0.31	0.31	0.30	0.30	0.30	-	33,975
Jul 22, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	4,684
Jul 21, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	45,475
Jul 18, 2025	0.34	0.35	0.28	0.29	0.29	-15.94%	244,556
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	-0.58%	138,894
Jul 16, 2025	0.35	0.35	0.35	0.35	0.35	-0.86%	13,365
Jul 15, 2025	0.35	0.36	0.35	0.35	0.35	-	100
Jul 14, 2025	0.36	0.36	0.34	0.35	0.35	-	87,680
Jul 11, 2025	0.35	0.38	0.35	0.35	0.35	2.94%	182,214
Jul 10, 2025	0.30	0.34	0.30	0.34	0.34	14.48%	218,461
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	0.68%	3,394