Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 3.9355 | -0.05 | -1.37% | 3.951 | 3.9765 | 3.9185 | 10,742 |
| Nov 25 2024 | 3.99 | 0.06 | 1.42% | 3.9695 | 3.99 | 3.9435 | 9,175 |
| Nov 22 2024 | 3.934 | 0.07 | 1.92% | 3.8815 | 3.934 | 3.8815 | 9,894 |
| Nov 21 2024 | 3.86 | 0.06 | 1.58% | 3.8315 | 3.86 | 3.8315 | 243 |
| Nov 20 2024 | 3.80 | 0.02 | 0.42% | 3.7975 | 3.8055 | 3.7925 | 2,038 |
| Nov 19 2024 | 3.784 | -0.01 | -0.26% | 3.8205 | 3.8205 | 3.7815 | 6,142 |
| Nov 18 2024 | 3.794 | -0.02 | -0.47% | 3.812 | 3.812 | 3.781 | 7,224 |
| Nov 15 2024 | 3.812 | -0.01 | -0.17% | 3.8095 | 3.8195 | 3.7915 | 10,733 |
| Nov 14 2024 | 3.8185 | 0.00 | 0.12% | 3.822 | 3.852 | 3.8185 | 3,235 |
| Nov 13 2024 | 3.814 | -0.06 | -1.42% | 3.8315 | 3.8315 | 3.7965 | 2,768 |
| Nov 12 2024 | 3.869 | -0.02 | -0.58% | 3.875 | 3.875 | 3.869 | 753 |
| Nov 11 2024 | 3.8915 | 0.04 | 1.05% | 3.905 | 3.91 | 3.8765 | 4,143 |
| Nov 08 2024 | 3.851 | -0.02 | -0.61% | 3.8835 | 3.8885 | 3.8455 | 2,357 |
| Nov 07 2024 | 3.8745 | -0.01 | -0.37% | 3.915 | 3.921 | 3.8745 | 32,440 |
| Nov 06 2024 | 3.889 | 0.06 | 1.69% | 3.926 | 3.98 | 3.889 | 29,944 |
| Nov 05 2024 | 3.8245 | 0.01 | 0.38% | 3.8035 | 3.8245 | 3.7895 | 5,833 |
| Nov 04 2024 | 3.81 | -0.02 | -0.39% | 3.811 | 3.811 | 3.7945 | 1,189 |
| Nov 01 2024 | 3.825 | 0.02 | 0.64% | 3.7835 | 3.825 | 3.78 | 2,251 |
| Oct 31 2024 | 3.8005 | -0.02 | -0.58% | 3.817 | 3.817 | 3.798 | 2,799 |
| Oct 30 2024 | 3.8225 | -0.03 | -0.88% | 3.7855 | 3.825 | 3.7855 | 763 |
| Oct 29 2024 | 3.8565 | -0.02 | -0.53% | 3.893 | 3.893 | 3.84 | 5,675 |
| Oct 28 2024 | 3.877 | 0.01 | 0.14% | 3.852 | 3.8835 | 3.85 | 9,289 |
| Oct 25 2024 | 3.8715 | 0.03 | 0.87% | 3.875 | 3.876 | 3.8455 | 14,774 |
| Oct 24 2024 | 3.838 | -0.01 | -0.20% | 3.87 | 3.87 | 3.838 | 4,746 |
| Oct 23 2024 | 3.8455 | 0.03 | 0.75% | 3.806 | 3.8455 | 3.806 | 27,916 |
| Oct 22 2024 | 3.817 | -0.04 | -0.95% | 3.813 | 3.817 | 3.8005 | 6,230 |
| Oct 21 2024 | 3.8535 | -0.03 | -0.80% | 3.89 | 3.8955 | 3.8535 | 10,311 |
| Oct 18 2024 | 3.8845 | 0.03 | 0.75% | 3.883 | 3.8955 | 3.8725 | 7,866 |
| Oct 17 2024 | 3.8555 | -0.02 | -0.57% | 3.8565 | 3.886 | 3.85 | 6,190 |
| Oct 16 2024 | 3.8775 | 0.00 | 0.00% | 3.87 | 3.8775 | 3.845 | 8,921 |
| Oct 15 2024 | 3.8775 | 0.03 | 0.69% | 3.87 | 3.8885 | 3.8585 | 9,875 |
| Oct 14 2024 | 3.851 | 0.03 | 0.81% | 3.8675 | 3.8675 | 3.8425 | 3,453 |
| Oct 11 2024 | 3.82 | 0.00 | 0.13% | 3.82 | 3.82 | 3.8005 | 1,442 |
| Oct 10 2024 | 3.815 | -0.03 | -0.66% | 3.8265 | 3.8295 | 3.8115 | 6,133 |
| Oct 09 2024 | 3.8405 | 0.03 | 0.67% | 3.8055 | 3.8405 | 3.8055 | 10,148 |
| Oct 08 2024 | 3.815 | -0.01 | -0.30% | 3.8005 | 3.8295 | 3.8005 | 7,883 |
| Oct 07 2024 | 3.8265 | -0.04 | -1.03% | 3.85 | 3.855 | 3.8265 | 13,207 |
| Oct 04 2024 | 3.8665 | 0.03 | 0.74% | 3.825 | 3.874 | 3.825 | 23,194 |
| Oct 03 2024 | 3.838 | -0.03 | -0.67% | 3.8755 | 3.8755 | 3.8295 | 2,970 |
| Oct 02 2024 | 3.864 | 0.00 | -0.06% | 3.8515 | 3.8725 | 3.849 | 1,363 |
| Oct 01 2024 | 3.8665 | -0.02 | -0.48% | 3.863 | 3.926 | 3.863 | 10,014 |
| Sep 30 2024 | 3.885 | -0.02 | -0.55% | 3.871 | 3.885 | 3.852 | 11,411 |
| Sep 27 2024 | 3.9065 | 0.05 | 1.28% | 3.8855 | 3.9065 | 3.8665 | 1,551 |
| Sep 26 2024 | 3.857 | 0.04 | 1.15% | 3.816 | 3.857 | 3.816 | 8,576 |
| Sep 25 2024 | 3.813 | -0.01 | -0.25% | 3.80 | 3.82 | 3.744 | 124,251 |
| Sep 24 2024 | 3.8225 | 0.04 | 1.14% | 3.7945 | 3.8225 | 3.7935 | 12,527 |
| Sep 23 2024 | 3.7795 | 0.00 | 0.05% | 3.78 | 3.80 | 3.7795 | 937 |
| Sep 20 2024 | 3.7775 | -0.06 | -1.47% | 3.8225 | 3.829 | 3.7775 | 5,305 |
| Sep 19 2024 | 3.834 | 0.05 | 1.21% | 3.811 | 3.85 | 3.811 | 13,718 |
| Sep 18 2024 | 3.788 | -0.02 | -0.60% | 3.785 | 3.788 | 3.7745 | 2,069 |
| Sep 17 2024 | 3.811 | 0.05 | 1.37% | 3.76 | 3.811 | 3.76 | 15,988 |
| Sep 16 2024 | 3.7595 | 0.04 | 1.12% | 3.75 | 3.76 | 3.7455 | 4,636 |
| Sep 13 2024 | 3.718 | 0.04 | 1.13% | 3.703 | 3.7185 | 3.703 | 2,540 |
| Sep 12 2024 | 3.6765 | 0.02 | 0.45% | 3.703 | 3.709 | 3.6765 | 8,848 |
| Sep 11 2024 | 3.66 | -0.02 | -0.57% | 3.682 | 3.6895 | 3.66 | 10,545 |
| Sep 10 2024 | 3.681 | 0.00 | 0.03% | 3.668 | 3.70 | 3.668 | 3,701 |
| Sep 09 2024 | 3.68 | -0.01 | -0.38% | 3.6785 | 3.6995 | 3.675 | 10,377 |
| Sep 06 2024 | 3.694 | 0.01 | 0.35% | 3.668 | 3.694 | 3.667 | 1,341 |
| Sep 05 2024 | 3.681 | -0.02 | -0.42% | 3.6955 | 3.7035 | 3.68 | 2,175 |
| Sep 04 2024 | 3.6965 | -0.02 | -0.40% | 3.6845 | 3.704 | 3.6845 | 3,591 |
| Sep 03 2024 | 3.7115 | -0.01 | -0.35% | 3.74 | 3.7525 | 3.691 | 8,309 |
| Sep 02 2024 | 3.7245 | -0.02 | -0.47% | 3.7535 | 3.7535 | 3.7245 | 4,129 |
| Aug 30 2024 | 3.742 | 0.02 | 0.65% | 3.7475 | 3.76 | 3.734 | 28,637 |
| Aug 29 2024 | 3.718 | 0.00 | 0.13% | 3.72 | 3.747 | 3.7135 | 6,620 |
