Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.45	2.51	2.43	2.51	-	2.87%	521,000
Jul 2, 2026	2.38	2.45	2.35	2.44	2.44	3.39%	1,077,000
Jul 1, 2026	2.36	2.42	2.33	2.36	2.36	-0.42%	871,800
Jun 30, 2026	2.35	2.39	2.34	2.37	2.37	0.85%	731,300
Jun 29, 2026	2.35	2.38	2.34	2.35	2.35	0.86%	365,900
Jun 26, 2026	2.36	2.39	2.31	2.33	2.33	-1.27%	823,700
Jun 25, 2026	2.40	2.41	2.35	2.36	2.36	-2.48%	1,668,400
Jun 24, 2026	2.45	2.49	2.40	2.42	2.42	-0.41%	911,900
Jun 23, 2026	2.51	2.54	2.43	2.43	2.43	-3.19%	1,709,400
Jun 22, 2026	2.52	2.53	2.48	2.51	2.51	-0.79%	778,500
Jun 19, 2026	2.52	2.54	2.47	2.53	2.53	1.20%	698,700
Jun 18, 2026	2.51	2.53	2.46	2.50	2.50	0.40%	874,600
Jun 17, 2026	2.42	2.54	2.41	2.49	2.49	4.18%	1,598,500
Jun 16, 2026	2.42	2.42	2.37	2.39	2.39	-0.83%	1,117,100
Jun 15, 2026	2.35	2.42	2.33	2.41	2.41	3.88%	752,000
Jun 12, 2026	2.35	2.36	2.30	2.32	2.32	-	827,500
Jun 11, 2026	2.32	2.35	2.29	2.32	2.32	-0.43%	568,800
Jun 10, 2026	2.37	2.37	2.30	2.33	2.33	-1.27%	1,222,100
Jun 9, 2026	2.35	2.41	2.33	2.36	2.36	0.85%	1,098,600
Jun 8, 2026	2.35	2.37	2.26	2.34	2.34	-1.27%	2,707,600
Jun 5, 2026	2.48	2.49	2.36	2.37	2.37	-4.05%	1,844,900
Jun 4, 2026	2.51	2.54	2.46	2.47	2.47	-1.59%	1,023,000
Jun 3, 2026	2.56	2.56	2.46	2.51	2.51	-0.26%	2,048,700
Jun 2, 2026	2.58	2.61	2.49	2.52	2.52	-2.58%	1,745,520
May 29, 2026	2.48	2.58	2.48	2.58	2.58	4.38%	3,295,799
May 28, 2026	2.54	2.54	2.45	2.48	2.48	-2.30%	2,358,359
May 26, 2026	2.52	2.54	2.48	2.53	2.53	1.33%	2,102,999
May 25, 2026	2.54	2.57	2.50	2.50	2.50	-0.33%	2,127,359
May 22, 2026	2.54	2.57	2.48	2.51	2.51	-1.31%	1,784,639
May 21, 2026	2.52	2.55	2.46	2.54	2.54	2.69%	2,045,879
May 20, 2026	2.49	2.51	2.48	2.48	2.48	-1.33%	1,262,999
May 19, 2026	2.58	2.58	2.48	2.51	2.51	-2.59%	1,827,479
May 18, 2026	2.57	2.63	2.54	2.58	2.57	0.32%	1,612,559
May 15, 2026	2.69	2.69	2.56	2.57	2.57	-4.64%	2,912,999
May 14, 2026	2.67	2.82	2.65	2.69	2.69	4.87%	6,670,319
May 13, 2026	2.53	2.58	2.50	2.57	2.57	0.98%	2,448,119
May 12, 2026	2.44	2.55	2.42	2.54	2.54	5.90%	2,854,559
May 11, 2026	2.53	2.55	2.40	2.40	2.40	-5.57%	4,192,679
May 8, 2026	2.48	2.55	2.47	2.54	2.54	3.04%	1,651,919
May 7, 2026	2.48	2.49	2.44	2.47	2.47	1.02%	1,305,719
May 6, 2026	2.50	2.50	2.44	2.44	2.44	-2.01%	1,473,839
May 5, 2026	2.73	2.73	2.44	2.49	2.49	-8.56%	5,021,279
May 4, 2026	2.65	2.74	2.59	2.73	2.73	3.15%	1,783,199
Apr 30, 2026	2.71	2.73	2.68	2.72	2.64	0.93%	2,027,039
Apr 29, 2026	2.68	2.72	2.68	2.69	2.62	0.62%	1,080,959
Apr 28, 2026	2.64	2.71	2.63	2.68	2.60	1.58%	1,970,159
Apr 27, 2026	2.61	2.65	2.60	2.63	2.56	0.96%	1,382,879
Apr 24, 2026	2.63	2.64	2.58	2.61	2.54	-0.95%	1,093,799
Apr 23, 2026	2.55	2.64	2.55	2.63	2.56	3.61%	2,546,279
Apr 22, 2026	2.56	2.58	2.53	2.54	2.47	-0.65%	521,879