Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 4.126 | -0.06 | -1.40% | 4.1985 | 4.1985 | 4.126 | 3,474 |
| Nov 25 2024 | 4.1845 | 0.12 | 2.93% | 4.0995 | 4.198 | 4.0995 | 1,822 |
| Nov 22 2024 | 4.0655 | -0.01 | -0.36% | 4.1025 | 4.1105 | 4.0565 | 1,300 |
| Nov 21 2024 | 4.0803 | 0.07 | 1.82% | 4.0485 | 4.096 | 4.0485 | 486 |
| Nov 20 2024 | 4.0075 | -0.01 | -0.36% | 4.004 | 4.0205 | 4.0005 | 2,247 |
| Nov 19 2024 | 4.022 | 0.00 | 0.10% | 3.993 | 4.0345 | 3.987 | 600 |
| Nov 18 2024 | 4.018 | 0.05 | 1.16% | 4.0365 | 4.0365 | 3.993 | 3,033 |
| Nov 15 2024 | 3.972 | -0.08 | -1.96% | 3.9765 | 4.0225 | 3.972 | 6,610 |
| Nov 14 2024 | 4.0515 | 0.05 | 1.16% | 4.06 | 4.06 | 4.0515 | 599 |
| Nov 13 2024 | 4.005 | -0.09 | -2.08% | 4.07 | 4.082 | 4.005 | 380 |
| Nov 12 2024 | 4.09 | -0.07 | -1.66% | 4.112 | 4.144 | 4.075 | 3,432 |
| Nov 11 2024 | 4.159 | 0.00 | -0.04% | 4.196 | 4.196 | 4.159 | 679 |
| Nov 08 2024 | 4.1608 | -0.03 | -0.77% | 4.226 | 4.226 | 4.1415 | 476 |
| Nov 07 2024 | 4.193 | 0.00 | 0.07% | 4.2075 | 4.2405 | 4.1765 | 27,822 |
| Nov 06 2024 | 4.1903 | 0.03 | 0.66% | 4.294 | 4.294 | 4.1903 | 629 |
| Nov 05 2024 | 4.1628 | 0.01 | 0.19% | 4.1625 | 4.1628 | 4.146 | 2,114 |
| Nov 04 2024 | 4.1548 | 0.05 | 1.25% | 4.092 | 4.1548 | 4.092 | 29,678 |
| Nov 01 2024 | 4.1035 | -0.04 | -0.85% | 4.0885 | 4.14 | 4.0885 | 6,834 |
| Oct 31 2024 | 4.1388 | -0.01 | -0.16% | 4.171 | 4.171 | 4.1225 | 4,124 |
| Oct 30 2024 | 4.1453 | 0.00 | 0.05% | 4.146 | 4.1855 | 4.108 | 2,182 |
| Oct 29 2024 | 4.1433 | -0.05 | -1.23% | 4.1865 | 4.1865 | 4.1395 | 3,780 |
| Oct 28 2024 | 4.195 | 0.03 | 0.61% | 4.17 | 4.2015 | 4.17 | 914 |
| Oct 25 2024 | 4.1695 | 0.02 | 0.42% | 4.1875 | 4.1875 | 4.1695 | 1,655 |
| Oct 24 2024 | 4.1523 | 0.00 | 0.02% | 4.199 | 4.199 | 4.1445 | 978 |
| Oct 23 2024 | 4.1513 | 0.03 | 0.76% | 4.1625 | 4.1625 | 4.105 | 1,708 |
| Oct 22 2024 | 4.1198 | -0.04 | -0.88% | 4.143 | 4.143 | 4.1198 | 3,543 |
| Oct 21 2024 | 4.1563 | -0.05 | -1.24% | 4.1675 | 4.174 | 4.1563 | 2,341 |
| Oct 18 2024 | 4.2085 | 0.03 | 0.63% | 4.187 | 4.2225 | 4.187 | 7,414 |
| Oct 17 2024 | 4.182 | -0.04 | -0.91% | 4.207 | 4.207 | 4.182 | 2,055 |
| Oct 16 2024 | 4.2205 | 0.00 | -0.08% | 4.186 | 4.2205 | 4.186 | 7,124 |
| Oct 15 2024 | 4.224 | 0.01 | 0.12% | 4.2635 | 4.2635 | 4.2045 | 13,799 |
| Oct 14 2024 | 4.2188 | 0.03 | 0.64% | 4.253 | 4.253 | 4.203 | 3,012 |
| Oct 11 2024 | 4.192 | 0.01 | 0.28% | 4.163 | 4.221 | 4.1575 | 6,885 |
| Oct 10 2024 | 4.1803 | -0.03 | -0.66% | 4.1965 | 4.1965 | 4.1803 | 2,219 |
| Oct 09 2024 | 4.208 | 0.02 | 0.54% | 4.223 | 4.223 | 4.1925 | 1,412 |
| Oct 08 2024 | 4.1855 | -0.03 | -0.62% | 4.1715 | 4.212 | 4.1715 | 2,561 |
| Oct 07 2024 | 4.2118 | -0.01 | -0.30% | 4.2525 | 4.2525 | 4.1945 | 9,349 |
| Oct 04 2024 | 4.2242 | 0.01 | 0.18% | 4.197 | 4.239 | 4.197 | 1,670 |
| Oct 03 2024 | 4.2168 | -0.07 | -1.72% | 4.2515 | 4.2515 | 4.2168 | 25,464 |
| Oct 02 2024 | 4.2905 | 0.01 | 0.18% | 4.3055 | 4.3055 | 4.261 | 65,354 |
| Oct 01 2024 | 4.2828 | -0.04 | -0.82% | 4.291 | 4.291 | 4.2828 | 6,897 |
| Sep 30 2024 | 4.3183 | -0.05 | -1.12% | 4.371 | 4.371 | 4.318 | 299 |
| Sep 27 2024 | 4.367 | 0.05 | 1.23% | 4.326 | 4.367 | 4.326 | 13 |
| Sep 26 2024 | 4.314 | 0.06 | 1.42% | 4.271 | 4.326 | 4.271 | 926 |
| Sep 25 2024 | 4.2535 | 0.00 | -0.11% | 4.2725 | 4.2725 | 4.2535 | 19 |
| Sep 24 2024 | 4.258 | 0.04 | 1.05% | 4.238 | 4.258 | 4.238 | 27,008 |
| Sep 23 2024 | 4.2138 | 0.00 | -0.01% | 4.188 | 4.226 | 4.188 | 23,517 |
| Sep 20 2024 | 4.214 | -0.05 | -1.10% | 4.30 | 4.30 | 4.214 | 104 |
| Sep 19 2024 | 4.2608 | 0.05 | 1.30% | 4.255 | 4.287 | 4.248 | 1,615 |
| Sep 18 2024 | 4.206 | -0.02 | -0.41% | 4.2215 | 4.2215 | 4.206 | 339 |
| Sep 17 2024 | 4.2235 | 0.05 | 1.26% | 4.202 | 4.2235 | 4.202 | 28,494 |
| Sep 16 2024 | 4.171 | 0.01 | 0.28% | 4.1345 | 4.1855 | 4.1345 | 25,301 |
| Sep 13 2024 | 4.1593 | 0.09 | 2.22% | 4.1255 | 4.1593 | 4.124 | 22,194 |
| Sep 12 2024 | 4.069 | 0.05 | 1.24% | 4.069 | 4.069 | 4.069 | 13,020 |
| Sep 11 2024 | 4.019 | -0.05 | -1.14% | 4.0695 | 4.0695 | 4.009 | 44 |
| Sep 10 2024 | 4.0653 | 0.00 | -0.10% | 4.06 | 4.0653 | 4.05 | 136,068 |
| Sep 09 2024 | 4.0693 | 0.02 | 0.39% | 4.08 | 4.08 | 4.0693 | 155 |
| Sep 06 2024 | 4.0535 | -0.03 | -0.64% | 4.083 | 4.083 | 4.0535 | 13,057 |
| Sep 05 2024 | 4.0798 | -0.03 | -0.65% | 4.068 | 4.116 | 4.068 | 491 |
| Sep 04 2024 | 4.1065 | 0.00 | -0.05% | 4.1065 | 4.1065 | 4.1065 | 8 |
| Sep 03 2024 | 4.1085 | -0.04 | -0.92% | 4.13 | 4.13 | 4.103 | 2,911 |
| Sep 02 2024 | 4.1465 | 0.00 | 0.04% | 4.164 | 4.164 | 4.1305 | 108 |
| Aug 30 2024 | 4.1448 | 0.00 | 0.02% | 4.1715 | 4.1715 | 4.1448 | 11 |
| Aug 29 2024 | 4.1438 | 0.01 | 0.25% | 4.135 | 4.1438 | 4.135 | 2,106 |
