Farm Pride Foods Limited (ASX:FRM)
Australia
· Delayed Price · Currency is AUD 0.225
-0.020 (-8.16%)
Apr 29, 2026, 2:48 PM AEST
Farm Pride Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 105,825 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 183 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,408 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 68,090 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,324 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2 |
| Apr 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 34,259 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 61 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 29,852 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 23,848 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 29,404 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 24,781 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 14,156 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 62,519 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 15,400 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 22,779 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,510 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 191,023 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 411 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 43 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 4,166 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,200 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 4,776 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 75,606 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 64,355 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 6,349 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 50,049 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 82,138 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 45,568 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 19,478 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,297 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 19,306 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 94,948 |
| Feb 26, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 14.58% | 121,775 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 9,551 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 75,785 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 571 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 70,077 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 6,212 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 22,240 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 23,115 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,782 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 22,503 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 3,829 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 10,274 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.30% | 25,264 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 5,014 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 47,701 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 53,104 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 81,481 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 56,907 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,221,342 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 292,875 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 242,844 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,738,617 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 840,360 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 40,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,577,988 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 37,439,760 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 23,368 |
| Jan 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 20.00% | 47,277 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 31 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,222 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 326 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,300 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,697 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 65,108 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,652 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 143 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 466 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 27,153 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 484,741 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 75,131 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 19,912 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 38,040 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 90,215 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 25,646 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -6.90% | 122,500 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 7,686 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,023 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 113,168 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 46,247 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 20,533 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 1,177 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.67% | 33,198 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 637 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.84% | 36,696 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.85% | 983 |