Farm Pride Foods Limited (ASX:FRM)
Australia · Delayed Price · Currency is AUD 0.2050
0.00 (0.00%)
May 18, 2026, 2:15 PM AEST
Farm Pride Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 87,855 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,049 |
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 40,048 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 4,478 |
| May 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.15% | 9,003 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.10% | 2,780 |
| May 6, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 19,765 |
| May 4, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 224,690 |
| May 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 60 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 151,724 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 20,661 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 105,825 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 183 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,408 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 68,090 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,324 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2 |
| Apr 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 34,259 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 61 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 29,852 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 23,848 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 29,404 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 24,781 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 14,156 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 62,519 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 15,400 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 22,779 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,510 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 191,023 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 411 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 43 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 4,166 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,200 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 4,776 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 75,606 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 64,355 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 6,349 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 50,049 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 82,138 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 45,568 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 19,478 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,297 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 19,306 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 94,948 |
| Feb 26, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 14.58% | 121,775 |
| 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 |