Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.75	2.82	2.74	2.77	2.77	0.73%	2,836,200
Jan 22, 2026	2.67	2.78	2.67	2.75	2.75	2.61%	2,415,400
Jan 21, 2026	2.54	2.68	2.54	2.68	2.68	5.51%	3,969,700
Jan 20, 2026	2.52	2.58	2.52	2.54	2.54	0.79%	1,228,000
Jan 19, 2026	2.54	2.56	2.52	2.52	2.52	-1.56%	639,000
Jan 16, 2026	2.60	2.61	2.56	2.56	2.56	-1.16%	548,700
Jan 15, 2026	2.64	2.64	2.57	2.59	2.59	-1.89%	1,019,500
Jan 14, 2026	2.59	2.65	2.59	2.64	2.64	2.33%	1,992,000
Jan 13, 2026	2.53	2.60	2.53	2.58	2.58	2.38%	1,507,500
Jan 12, 2026	2.51	2.53	2.50	2.52	2.52	0.40%	542,900
Jan 9, 2026	2.52	2.52	2.49	2.51	2.51	-0.40%	250,400
Jan 8, 2026	2.47	2.55	2.47	2.52	2.52	0.80%	993,400
Jan 7, 2026	2.46	2.52	2.45	2.50	2.50	2.04%	980,300
Jan 6, 2026	2.48	2.48	2.45	2.45	2.45	-1.21%	571,300
Jan 5, 2026	2.46	2.48	2.45	2.48	2.48	1.22%	597,400
Jan 2, 2026	2.40	2.48	2.40	2.45	2.45	2.08%	971,000
Dec 31, 2025	2.40	2.41	2.36	2.40	2.40	0.42%	1,361,300
Dec 30, 2025	2.42	2.42	2.38	2.39	2.39	-1.24%	754,900
Dec 29, 2025	2.39	2.45	2.36	2.42	2.42	1.26%	1,678,800
Dec 26, 2025	2.40	2.40	2.38	2.39	2.39	-0.42%	423,300
Dec 24, 2025	2.39	2.40	2.37	2.40	2.40	0.42%	148,400
Dec 23, 2025	2.39	2.42	2.37	2.39	2.39	0.42%	1,194,500
Dec 22, 2025	2.37	2.39	2.35	2.38	2.38	0.85%	1,387,200
Dec 19, 2025	2.37	2.38	2.35	2.36	2.36	-	377,700
Dec 18, 2025	2.39	2.39	2.35	2.36	2.36	-1.67%	703,500
Dec 17, 2025	2.36	2.42	2.32	2.40	2.40	1.69%	919,500
Dec 16, 2025	2.41	2.41	2.36	2.36	2.36	-1.67%	1,111,400
Dec 15, 2025	2.42	2.43	2.37	2.40	2.40	-1.23%	766,200
Dec 12, 2025	2.43	2.45	2.41	2.43	2.43	-0.41%	510,800
Dec 11, 2025	2.42	2.45	2.40	2.44	2.44	1.24%	643,600
Dec 10, 2025	2.43	2.44	2.38	2.41	2.41	-1.23%	918,300
Dec 9, 2025	2.43	2.45	2.40	2.44	2.44	0.83%	634,800
Dec 8, 2025	2.45	2.48	2.42	2.42	2.42	-1.63%	804,900
Dec 5, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	730,300
Dec 4, 2025	2.52	2.52	2.45	2.50	2.50	-0.79%	921,400
Dec 3, 2025	2.59	2.59	2.52	2.52	2.52	-1.95%	919,100
Dec 2, 2025	2.60	2.60	2.56	2.57	2.57	-0.77%	435,900
Dec 1, 2025	2.58	2.61	2.57	2.59	2.59	0.78%	568,900
Nov 28, 2025	2.60	2.60	2.57	2.57	2.57	-0.77%	427,600
Nov 27, 2025	2.57	2.62	2.57	2.59	2.59	1.17%	585,200
Nov 26, 2025	2.63	2.63	2.55	2.56	2.56	-2.66%	387,200
Nov 25, 2025	2.62	2.63	2.58	2.63	2.63	0.38%	1,062,500
Nov 24, 2025	2.56	2.62	2.54	2.62	2.62	3.15%	1,072,000
Nov 21, 2025	2.58	2.59	2.51	2.54	2.54	-3.42%	1,671,000
Nov 20, 2025	2.60	2.65	2.60	2.63	2.63	1.54%	1,264,400
Nov 19, 2025	2.57	2.62	2.57	2.59	2.59	0.78%	735,900
Nov 18, 2025	2.62	2.62	2.56	2.57	2.57	-1.91%	618,500
Nov 17, 2025	2.58	2.67	2.58	2.62	2.62	2.34%	3,041,500
Nov 14, 2025	2.53	2.57	2.50	2.56	2.56	-0.39%	2,118,300
Nov 13, 2025	2.42	2.57	2.42	2.57	2.57	9.36%	5,736,200