Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.99	3.13	2.99	3.06	3.06	4.44%	1,526,400
Mar 4, 2026	3.08	3.09	2.92	2.93	2.93	-4.87%	1,536,700
Mar 3, 2026	3.17	3.19	3.07	3.08	3.08	-2.84%	1,556,100
Mar 2, 2026	3.15	3.25	3.13	3.17	3.17	-2.46%	1,215,300
Feb 27, 2026	3.21	3.32	3.16	3.25	3.25	1.25%	1,699,100
Feb 26, 2026	3.36	3.43	3.11	3.21	3.21	-1.83%	2,136,900
Feb 25, 2026	3.32	3.36	3.27	3.27	3.27	-1.80%	541,300
Feb 24, 2026	3.27	3.37	3.27	3.33	3.33	0.91%	714,400
Feb 23, 2026	3.20	3.32	3.19	3.30	3.30	2.17%	1,965,400
Feb 20, 2026	3.15	3.28	3.14	3.23	3.23	6.95%	2,601,800
Feb 19, 2026	3.00	3.05	3.00	3.02	3.02	1.00%	720,700
Feb 16, 2026	2.96	3.00	2.96	2.99	2.99	1.01%	146,200
Feb 13, 2026	3.01	3.03	2.96	2.96	2.96	-1.66%	601,800
Feb 12, 2026	2.96	3.03	2.92	3.01	3.01	2.03%	1,407,400
Feb 11, 2026	2.97	3.00	2.93	2.95	2.95	-0.67%	1,484,700
Feb 10, 2026	2.90	2.97	2.87	2.97	2.97	2.77%	1,797,600
Feb 9, 2026	2.86	2.91	2.86	2.89	2.89	2.12%	691,900
Feb 6, 2026	2.86	2.87	2.82	2.83	2.83	-1.74%	950,800
Feb 5, 2026	2.88	2.90	2.85	2.88	2.88	-	465,900
Feb 4, 2026	2.90	2.92	2.84	2.88	2.88	-1.03%	802,700
Feb 3, 2026	2.87	2.94	2.82	2.91	2.91	7.78%	3,297,400
Feb 2, 2026	2.72	2.75	2.64	2.70	2.70	-	919,800
Jan 30, 2026	2.76	2.76	2.70	2.70	2.70	-1.82%	483,500
Jan 29, 2026	2.78	2.79	2.72	2.75	2.75	-1.08%	710,300
Jan 28, 2026	2.81	2.81	2.77	2.78	2.78	-1.07%	768,000
Jan 27, 2026	2.86	2.88	2.77	2.81	2.81	-1.75%	1,049,200
Jan 26, 2026	2.77	2.86	2.75	2.86	2.86	3.25%	1,258,100
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