Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.99	1.99	1.97	1.98	-	-	30,800
Sep 24, 2026	1.97	2.00	1.95	1.98	1.98	0.51%	1,329,900
Sep 23, 2026	1.98	1.99	1.92	1.97	1.97	1.03%	4,168,900
Sep 22, 2026	1.92	1.97	1.89	1.95	1.95	3.17%	6,222,800
Sep 21, 2026	2.11	2.11	1.84	1.89	1.89	-10.00%	9,016,200
Sep 18, 2026	2.09	2.12	2.08	2.10	2.10	0.48%	1,253,700
Sep 17, 2026	2.10	2.14	2.08	2.09	2.09	-0.48%	1,663,900
Sep 16, 2026	2.12	2.14	2.09	2.10	2.10	-0.94%	794,800
Sep 15, 2026	2.14	2.16	2.12	2.12	2.12	-	847,100
Sep 14, 2026	2.17	2.17	2.12	2.12	2.12	-2.75%	1,173,900
Sep 11, 2026	2.18	2.21	2.17	2.18	2.18	-	719,700
Sep 10, 2026	2.20	2.20	2.16	2.18	2.18	-0.91%	1,152,100
Sep 9, 2026	2.18	2.22	2.18	2.20	2.20	0.92%	1,120,600
Sep 8, 2026	2.22	2.22	2.16	2.18	2.18	-1.80%	1,419,400
Sep 7, 2026	2.23	2.23	2.20	2.22	2.22	0.45%	723,900
Sep 4, 2026	2.19	2.21	2.19	2.21	2.21	0.91%	280,800
Sep 3, 2026	2.22	2.22	2.18	2.19	2.19	-0.90%	820,300
Sep 2, 2026	2.21	2.24	2.17	2.21	2.21	-	776,000
Sep 1, 2026	2.28	2.28	2.20	2.21	2.21	-2.64%	2,347,500
Aug 31, 2026	2.27	2.31	2.25	2.31	2.27	1.76%	2,772,900
Aug 28, 2026	2.27	2.28	2.25	2.27	2.23	0.44%	951,700
Aug 27, 2026	2.24	2.27	2.23	2.26	2.22	0.89%	681,800
Aug 26, 2026	2.26	2.28	2.23	2.24	2.20	-0.44%	952,400
Aug 25, 2026	2.24	2.28	2.21	2.25	2.21	0.90%	1,548,900
Aug 24, 2026	2.24	2.31	2.23	2.23	2.19	-	1,383,600
Aug 21, 2026	2.28	2.30	2.21	2.23	2.19	-1.33%	3,197,000
Aug 20, 2026	2.41	2.48	2.26	2.26	2.22	-5.04%	6,234,900
Aug 19, 2026	2.40	2.41	2.35	2.38	2.34	0.85%	1,255,100
Aug 18, 2026	2.41	2.43	2.36	2.36	2.32	-1.26%	1,681,600
Aug 17, 2026	2.40	2.46	2.35	2.39	2.35	0.42%	2,369,400
Aug 14, 2026	2.45	2.45	2.35	2.38	2.34	-2.06%	1,838,600
Aug 13, 2026	2.58	2.58	2.37	2.43	2.39	-3.19%	3,288,500
Aug 12, 2026	2.49	2.55	2.47	2.51	2.47	0.40%	1,286,000
Aug 11, 2026	2.45	2.50	2.45	2.50	2.46	1.21%	633,100
Aug 7, 2026	2.44	2.47	2.42	2.47	2.43	0.41%	317,000
Aug 6, 2026	2.47	2.49	2.43	2.46	2.42	-0.40%	572,300
Aug 5, 2026	2.47	2.52	2.46	2.47	2.43	-0.40%	810,300
Aug 4, 2026	2.46	2.50	2.43	2.48	2.44	0.81%	1,140,300
Aug 3, 2026	2.42	2.48	2.37	2.46	2.42	1.23%	1,007,900
Jul 31, 2026	2.38	2.44	2.38	2.43	2.39	2.53%	973,700
Jul 30, 2026	2.34	2.40	2.31	2.37	2.33	1.28%	574,200
Jul 29, 2026	2.36	2.37	2.33	2.34	2.30	-0.43%	454,200
Jul 28, 2026	2.38	2.38	2.34	2.35	2.31	-2.08%	844,400
Jul 27, 2026	2.43	2.45	2.38	2.40	2.36	-0.41%	725,500
Jul 24, 2026	2.40	2.43	2.38	2.41	2.37	-1.23%	589,900
Jul 23, 2026	2.39	2.45	2.37	2.44	2.40	1.67%	1,050,800
Jul 22, 2026	2.39	2.43	2.36	2.40	2.36	0.42%	2,042,500
Jul 21, 2026	2.33	2.41	2.33	2.39	2.35	2.58%	1,818,600
Jul 20, 2026	2.28	2.34	2.28	2.33	2.29	2.19%	731,200
Jul 17, 2026	2.33	2.33	2.28	2.28	2.24	-2.15%	1,710,700