Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.36	2.38	2.34	2.34	2.34	-0.43%	179,300
Oct 28, 2025	2.40	2.40	2.35	2.35	2.35	-1.67%	1,099,800
Oct 27, 2025	2.35	2.41	2.34	2.39	2.39	1.70%	1,777,100
Oct 24, 2025	2.33	2.37	2.32	2.35	2.35	1.29%	1,593,000
Oct 23, 2025	2.29	2.33	2.28	2.32	2.32	1.31%	651,900
Oct 22, 2025	2.24	2.32	2.22	2.29	2.29	1.78%	1,414,500
Oct 21, 2025	2.21	2.29	2.20	2.25	2.25	4.17%	1,210,900
Oct 17, 2025	2.26	2.28	2.16	2.16	2.16	-4.42%	1,397,900
Oct 16, 2025	2.32	2.32	2.26	2.26	2.26	-1.74%	912,900
Oct 15, 2025	2.26	2.32	2.26	2.30	2.30	1.32%	712,500
Oct 14, 2025	2.32	2.32	2.26	2.27	2.27	-1.30%	1,079,500
Oct 13, 2025	2.24	2.31	2.22	2.30	2.30	-0.86%	1,767,200
Oct 10, 2025	2.41	2.43	2.31	2.32	2.32	-4.53%	2,129,700
Oct 9, 2025	2.43	2.44	2.40	2.43	2.43	-	1,127,100
Oct 8, 2025	2.45	2.47	2.41	2.43	2.43	-0.41%	931,600
Oct 7, 2025	2.45	2.47	2.44	2.44	2.44	-	690,300
Oct 6, 2025	2.46	2.47	2.43	2.44	2.44	-	974,100
Oct 3, 2025	2.47	2.47	2.43	2.44	2.44	-0.81%	880,600
Oct 2, 2025	2.49	2.49	2.45	2.46	2.46	-1.20%	1,233,300
Oct 1, 2025	2.48	2.51	2.47	2.49	2.49	0.40%	530,900
Sep 30, 2025	2.49	2.51	2.43	2.48	2.48	-0.40%	1,514,900
Sep 29, 2025	2.49	2.50	2.45	2.49	2.49	-	866,100
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