Food Empire Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.40	2.41	2.31	2.33	2.29	-3.32%	2,465,200
Jul 15, 2026	2.40	2.41	2.37	2.41	2.37	-0.41%	1,011,800
Jul 14, 2026	2.39	2.43	2.35	2.42	2.38	1.68%	948,600
Jul 13, 2026	2.53	2.53	2.38	2.38	2.34	-5.93%	2,326,800
Jul 10, 2026	2.54	2.62	2.52	2.53	2.49	-0.39%	2,077,300
Jul 9, 2026	2.52	2.55	2.49	2.54	2.50	0.79%	714,200
Jul 8, 2026	2.58	2.58	2.50	2.52	2.48	-2.33%	971,100
Jul 7, 2026	2.53	2.65	2.53	2.58	2.54	1.98%	2,515,800
Jul 6, 2026	2.56	2.57	2.47	2.53	2.49	-	1,035,600
Jul 3, 2026	2.45	2.54	2.43	2.53	2.49	3.69%	1,506,800
Jul 2, 2026	2.38	2.45	2.35	2.44	2.40	3.39%	1,077,000
Jul 1, 2026	2.36	2.42	2.33	2.36	2.32	-0.42%	871,800
Jun 30, 2026	2.35	2.39	2.34	2.37	2.33	0.85%	731,300
Jun 29, 2026	2.35	2.38	2.34	2.35	2.31	0.86%	365,900
Jun 26, 2026	2.36	2.39	2.31	2.33	2.29	-1.27%	823,700