Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.40	2.43	2.38	2.41	2.41	-1.23%	589,900
Jul 23, 2026	2.39	2.45	2.37	2.44	2.44	1.67%	1,050,800
Jul 22, 2026	2.39	2.43	2.36	2.40	2.40	0.42%	2,042,500
Jul 21, 2026	2.33	2.41	2.33	2.39	2.39	2.58%	1,818,600
Jul 20, 2026	2.28	2.34	2.28	2.33	2.33	2.19%	731,200
Jul 17, 2026	2.33	2.33	2.28	2.28	2.28	-2.15%	1,710,700
Jul 16, 2026	2.40	2.41	2.31	2.33	2.33	-3.32%	2,465,200
Jul 15, 2026	2.40	2.41	2.37	2.41	2.41	-0.41%	1,011,800
Jul 14, 2026	2.39	2.43	2.35	2.42	2.42	1.68%	948,600
Jul 13, 2026	2.53	2.53	2.38	2.38	2.38	-5.93%	2,326,800
Jul 10, 2026	2.54	2.62	2.52	2.53	2.53	-0.39%	2,077,300
Jul 9, 2026	2.52	2.55	2.49	2.54	2.54	0.79%	714,200
Jul 8, 2026	2.58	2.58	2.50	2.52	2.52	-2.33%	971,100
Jul 7, 2026	2.53	2.65	2.53	2.58	2.58	1.98%	2,515,800
Jul 6, 2026	2.56	2.57	2.47	2.53	2.53	-	1,035,600
Jul 3, 2026	2.45	2.54	2.43	2.53	2.53	3.69%	1,506,800
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