Skip to main content
Farm Pride Foods Limited (ASX:FRM)
Australia flag Australia · Delayed Price · Currency is AUD
0.245
+0.005 (2.08%)
At close: Mar 6, 2026

Farm Pride Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.260.240.250.252.08%82,138
Mar 5, 20260.240.240.240.240.244.35%45,568
Mar 4, 20260.240.240.230.230.23-4.17%19,478
Mar 3, 20260.240.240.240.240.24-9,297
Mar 2, 20260.250.250.240.240.24-4.00%19,306
Feb 27, 20260.270.280.250.250.25-9.09%94,948
Feb 26, 20260.250.300.250.280.2814.58%121,775
Feb 25, 20260.240.240.240.240.244.35%9,551
Feb 23, 20260.240.240.230.230.23-75,785
Feb 18, 20260.230.230.230.230.23-571
Feb 17, 20260.240.250.230.230.23-70,077
Feb 16, 20260.220.230.220.230.234.55%6,212
Feb 13, 20260.230.230.220.220.22-4.35%22,240
Feb 12, 20260.230.230.220.230.23-23,115
Feb 10, 20260.230.230.230.230.23-28,782
Feb 9, 20260.240.240.230.230.23-4.17%22,503
Feb 5, 20260.240.240.240.240.244.35%3,829
Feb 4, 20260.240.250.230.230.23-2.13%10,274
Feb 3, 20260.240.240.240.240.249.30%25,264
Feb 2, 20260.240.240.220.220.22-10.42%5,014
Jan 30, 20260.230.240.220.240.244.35%47,701
Jan 29, 20260.220.230.220.230.239.52%53,104
Jan 28, 20260.210.220.210.210.21-81,481
Jan 27, 20260.210.210.210.210.212.44%56,907
Jan 23, 20260.210.210.200.210.212.50%3,221,342
Jan 22, 20260.210.210.200.200.20-2.44%292,875
Jan 21, 20260.210.210.200.210.21-2.38%242,844
Jan 20, 20260.210.220.200.210.212.44%1,738,617
Jan 19, 20260.220.230.200.210.21-4.65%840,360
Jan 16, 20260.220.220.220.220.227.50%40,000
Jan 15, 20260.210.210.200.200.20-4.76%1,577,988
Jan 14, 20260.220.240.200.210.21-4.55%37,439,760
Jan 13, 20260.240.240.220.220.22-8.33%23,368
Jan 12, 20260.210.240.210.240.2420.00%47,277
Jan 9, 20260.200.200.200.200.20-31
Jan 8, 20260.200.200.200.200.20-3
Jan 7, 20260.200.200.200.200.20-33
Jan 6, 20260.210.210.200.200.20-4.76%2,222
Jan 5, 20260.210.210.210.210.215.00%326
Dec 24, 20250.210.210.200.200.20-1,300
Dec 18, 20250.200.200.200.200.20-9,697
Dec 17, 20250.220.220.200.200.20-6.98%65,108
Dec 11, 20250.220.220.220.220.22-4,652
Dec 8, 20250.220.220.220.220.22-143
Dec 5, 20250.220.220.220.220.222.38%466
Dec 4, 20250.220.220.210.210.215.00%27,153
Dec 3, 20250.210.210.200.200.20-4.76%484,741
Dec 2, 20250.240.240.210.210.21-12.50%75,131
Dec 1, 20250.250.250.220.240.24-4.00%19,912
Nov 28, 20250.260.260.250.250.25-3.85%38,040
Nov 27, 20250.260.260.260.260.26-90,215
Nov 26, 20250.270.270.260.260.26-3.70%25,646
Nov 24, 20250.280.280.270.270.27-6
Nov 20, 20250.270.270.270.270.27-19
Nov 19, 20250.270.270.260.270.27-6.90%122,500
Nov 17, 20250.290.290.290.290.29-1
Nov 13, 20250.290.290.290.290.295.45%7,686
Nov 7, 20250.280.280.280.280.28-1.79%5,023
Nov 6, 20250.290.290.280.280.28-3.45%113,168
Nov 5, 20250.310.310.290.290.29-1.69%46,247
Nov 4, 20250.310.310.300.300.30-4.84%20,533
Nov 3, 20250.310.310.310.310.311.64%1,177
Oct 31, 20250.320.320.310.310.311.67%33,198
Oct 30, 20250.300.300.300.300.30-637
Oct 29, 20250.300.300.300.300.300.84%36,696
Oct 28, 20250.300.300.300.300.300.85%983
Oct 27, 20250.300.300.300.300.30-0.84%437
Oct 24, 20250.300.300.300.300.300.85%6,145
Oct 23, 20250.300.300.300.300.30-0.84%40
Oct 22, 20250.300.300.290.300.30-4.03%118,905
Oct 21, 20250.310.310.300.310.313.33%13,477
Oct 20, 20250.300.300.300.300.301.69%168
Oct 17, 20250.300.300.290.300.30-3.28%65,425
Oct 16, 20250.310.310.310.310.31-3
Oct 14, 20250.310.310.310.310.311.67%9,772
Oct 13, 20250.320.320.300.300.30-7.69%81,188
Oct 10, 20250.330.330.330.330.33-1.52%11,220
Oct 9, 20250.330.330.330.330.331.54%90
Oct 8, 20250.330.330.330.330.33-2.99%35
Oct 7, 20250.330.340.330.340.343.08%736
Oct 6, 20250.330.330.330.330.33-7,318
Oct 3, 20250.340.340.330.330.33-1.52%402
Oct 2, 20250.340.340.330.330.33-2.94%123
Oct 1, 20250.340.350.340.340.34-42,558
Sep 30, 20250.350.350.340.340.34-5.56%18,615
Sep 29, 20250.360.360.350.360.361.41%23,969
Sep 26, 20250.360.360.360.360.36-22,889
Sep 25, 20250.370.370.360.360.36-1.39%298
Sep 24, 20250.360.360.360.360.36-1.37%19,363
Sep 23, 20250.350.370.350.370.374.29%48,713
Sep 22, 20250.350.350.350.350.351.45%63,639
Sep 19, 20250.350.350.350.350.351.47%1,685
Sep 17, 20250.340.350.340.340.341.49%45,269
Sep 16, 20250.330.340.330.340.341.52%21,142
Sep 15, 20250.340.340.330.330.33-1.49%52,741
Sep 12, 20250.340.340.340.340.34-1.47%5,672
Sep 11, 20250.360.360.340.340.34-2.86%5,041
Sep 10, 20250.360.360.350.350.35-1.41%1,324
Sep 9, 20250.360.360.360.360.36-33,889
Sep 8, 20250.360.360.350.360.36-1.39%2,264