Farm Pride Foods Limited (ASX:FRM)
Australia · Delayed Price · Currency is AUD 0.2500
-0.0100 (-3.85%)
Sep 17, 2026, 12:15 PM AEST
Farm Pride Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 26,850 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 399 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,151 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,240 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.93% | 58,105 |
| Sep 7, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 152,676 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,490 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 61,843 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 19,223 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,402 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 87,403 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 39,842 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 23,765 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,751 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 8,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 57,340 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 65,326 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 10,000 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.64% | 90,335 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 52,510 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,845 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 55,909 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 3,301 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 28,812 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 7,559 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,915 |
| Jul 31, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.08% | 174,474 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 15,217 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 10,622 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 15,223 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 37,970 |
| Jul 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 90,969 |
| Jul 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 9,548 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 20 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 9,399 |
| Jul 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,856 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 226 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.63% | 35,733 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 13 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 19,714 |
| Jul 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 53,117 |
| Jul 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22 |
| Jul 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,748 |
| Jun 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 3,001 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 393 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,671 |