NYSE - Delayed Quote • USD
Fresh Del Monte Produce Inc. (FDP)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 24.99 | 25.39 | 24.99 | 25.36 | 25.36 | 149,700 |
Apr 17, 2024 | 25.00 | 25.15 | 24.82 | 24.84 | 24.84 | 124,200 |
Apr 16, 2024 | 24.80 | 24.99 | 24.63 | 24.91 | 24.91 | 147,500 |
Apr 15, 2024 | 25.07 | 25.16 | 24.79 | 24.93 | 24.93 | 109,100 |
Apr 12, 2024 | 25.18 | 25.18 | 24.86 | 24.93 | 24.93 | 133,400 |
Apr 11, 2024 | 25.20 | 25.45 | 24.92 | 25.23 | 25.23 | 145,600 |
Apr 10, 2024 | 25.50 | 25.50 | 24.82 | 25.12 | 25.12 | 170,500 |
Apr 9, 2024 | 25.75 | 25.82 | 25.52 | 25.67 | 25.67 | 133,600 |
Apr 8, 2024 | 25.49 | 25.90 | 25.49 | 25.66 | 25.66 | 171,800 |
Apr 5, 2024 | 25.46 | 25.47 | 25.04 | 25.38 | 25.38 | 254,400 |
Apr 4, 2024 | 25.62 | 25.66 | 25.34 | 25.43 | 25.43 | 169,800 |
Apr 3, 2024 | 25.45 | 25.61 | 25.08 | 25.37 | 25.37 | 203,900 |
Apr 2, 2024 | 25.40 | 25.59 | 25.23 | 25.49 | 25.49 | 214,700 |
Apr 1, 2024 | 25.91 | 25.91 | 25.39 | 25.45 | 25.45 | 195,600 |
Mar 28, 2024 | 26.09 | 26.39 | 25.85 | 25.91 | 25.91 | 309,600 |
Mar 27, 2024 | 25.61 | 26.03 | 25.59 | 26.03 | 26.03 | 196,400 |
Mar 26, 2024 | 25.52 | 25.62 | 25.13 | 25.50 | 25.50 | 206,200 |
Mar 25, 2024 | 25.46 | 25.53 | 25.19 | 25.37 | 25.37 | 187,000 |
Mar 22, 2024 | 25.33 | 25.36 | 25.14 | 25.21 | 25.21 | 129,800 |
Mar 21, 2024 | 25.20 | 25.30 | 25.02 | 25.19 | 25.19 | 244,000 |
Mar 20, 2024 | 24.96 | 25.12 | 24.62 | 25.12 | 25.12 | 224,100 |
Mar 19, 2024 | 24.61 | 25.02 | 24.45 | 25.02 | 25.02 | 203,400 |
Mar 18, 2024 | 24.78 | 24.98 | 24.57 | 24.60 | 24.60 | 297,100 |
Mar 15, 2024 | 24.17 | 25.32 | 24.04 | 24.89 | 24.89 | 1,109,500 |
Mar 14, 2024 | 24.59 | 24.68 | 24.11 | 24.26 | 24.26 | 226,600 |
Mar 13, 2024 | 24.75 | 24.96 | 24.60 | 24.70 | 24.70 | 186,800 |
Mar 12, 2024 | 24.60 | 24.89 | 24.56 | 24.76 | 24.76 | 151,100 |
Mar 11, 2024 | 24.75 | 24.90 | 24.34 | 24.63 | 24.63 | 187,400 |
Mar 8, 2024 | 24.48 | 24.78 | 24.48 | 24.76 | 24.76 | 162,000 |
Mar 7, 2024 | 24.28 | 24.54 | 24.22 | 24.47 | 24.47 | 186,300 |
Mar 6, 2024 | 0.25 Dividend | |||||
Mar 6, 2024 | 24.00 | 24.38 | 23.99 | 24.25 | 24.25 | 254,300 |
Mar 5, 2024 | 24.35 | 24.61 | 24.14 | 24.22 | 23.97 | 270,700 |
Mar 4, 2024 | 24.38 | 24.63 | 24.26 | 24.53 | 24.28 | 206,800 |
Mar 1, 2024 | 24.06 | 24.49 | 23.90 | 24.37 | 24.12 | 225,900 |
Feb 29, 2024 | 23.83 | 24.01 | 23.50 | 23.93 | 23.68 | 327,000 |
Feb 28, 2024 | 23.27 | 23.80 | 23.27 | 23.64 | 23.40 | 257,500 |
Feb 27, 2024 | 23.36 | 23.84 | 23.07 | 23.28 | 23.04 | 302,400 |
Feb 26, 2024 | 23.26 | 23.55 | 22.32 | 23.18 | 22.94 | 428,800 |
Feb 23, 2024 | 23.87 | 24.15 | 23.83 | 23.92 | 23.67 | 184,600 |
Feb 22, 2024 | 23.86 | 24.12 | 23.65 | 23.97 | 23.72 | 193,200 |
Feb 21, 2024 | 23.98 | 24.19 | 23.89 | 24.06 | 23.81 | 132,700 |
Feb 20, 2024 | 23.74 | 24.09 | 23.62 | 23.92 | 23.67 | 209,400 |
Feb 16, 2024 | 23.95 | 24.07 | 23.76 | 23.77 | 23.52 | 186,300 |
Feb 15, 2024 | 23.86 | 24.23 | 23.86 | 24.16 | 23.91 | 177,000 |
Feb 14, 2024 | 23.65 | 23.91 | 23.53 | 23.80 | 23.55 | 181,500 |
Feb 13, 2024 | 23.86 | 23.86 | 23.30 | 23.51 | 23.27 | 203,300 |
Feb 12, 2024 | 23.85 | 24.42 | 23.82 | 24.20 | 23.95 | 189,900 |
Feb 9, 2024 | 23.83 | 23.98 | 23.54 | 23.78 | 23.53 | 287,500 |
Feb 8, 2024 | 23.78 | 23.94 | 23.65 | 23.91 | 23.66 | 194,600 |
Feb 7, 2024 | 24.45 | 24.45 | 23.85 | 23.92 | 23.67 | 176,400 |
Feb 6, 2024 | 23.79 | 24.52 | 23.77 | 24.27 | 24.02 | 164,500 |
Feb 5, 2024 | 24.39 | 24.39 | 23.78 | 23.79 | 23.54 | 179,500 |
Feb 2, 2024 | 24.43 | 24.57 | 24.13 | 24.53 | 24.28 | 293,800 |
Feb 1, 2024 | 24.65 | 24.85 | 24.46 | 24.64 | 24.39 | 332,600 |
Jan 31, 2024 | 25.04 | 25.25 | 24.58 | 24.58 | 24.33 | 207,600 |
Jan 30, 2024 | 24.93 | 25.17 | 24.93 | 25.04 | 24.78 | 111,100 |
Jan 29, 2024 | 25.19 | 25.24 | 24.94 | 25.04 | 24.78 | 131,700 |
Jan 26, 2024 | 25.36 | 25.36 | 24.93 | 25.11 | 24.85 | 108,300 |
Jan 25, 2024 | 25.15 | 25.20 | 24.81 | 25.19 | 24.93 | 143,000 |
Jan 24, 2024 | 25.29 | 25.29 | 24.80 | 24.94 | 24.68 | 151,100 |
Jan 23, 2024 | 25.36 | 25.49 | 25.08 | 25.12 | 24.86 | 194,700 |
Jan 22, 2024 | 25.00 | 25.24 | 24.87 | 25.10 | 24.84 | 212,200 |
Jan 19, 2024 | 25.24 | 25.24 | 24.77 | 25.00 | 24.74 | 208,000 |
Jan 18, 2024 | 25.21 | 25.32 | 24.95 | 25.15 | 24.89 | 200,000 |
Jan 17, 2024 | 25.00 | 25.33 | 24.91 | 25.17 | 24.91 | 245,500 |
Jan 16, 2024 | 25.67 | 25.67 | 25.08 | 25.12 | 24.86 | 290,900 |
Jan 12, 2024 | 26.20 | 26.20 | 25.56 | 25.64 | 25.38 | 222,500 |
Jan 11, 2024 | 25.76 | 25.95 | 25.59 | 25.80 | 25.53 | 292,100 |
Jan 10, 2024 | 25.70 | 26.06 | 25.65 | 25.77 | 25.50 | 222,800 |
Jan 9, 2024 | 26.98 | 27.15 | 25.54 | 25.70 | 25.43 | 417,200 |
Jan 8, 2024 | 27.09 | 27.44 | 27.05 | 27.15 | 26.87 | 161,000 |
Jan 5, 2024 | 27.14 | 27.60 | 26.80 | 27.10 | 26.82 | 193,700 |
Jan 4, 2024 | 27.49 | 27.53 | 26.55 | 27.31 | 27.03 | 203,300 |
Jan 3, 2024 | 27.64 | 27.87 | 27.16 | 27.31 | 27.03 | 319,200 |
Jan 2, 2024 | 26.29 | 27.63 | 26.27 | 27.60 | 27.32 | 451,500 |
Dec 29, 2023 | 26.20 | 26.36 | 26.12 | 26.25 | 25.98 | 174,500 |
Dec 28, 2023 | 26.27 | 26.47 | 26.11 | 26.32 | 26.05 | 109,600 |
Dec 27, 2023 | 26.44 | 26.52 | 26.24 | 26.27 | 26.00 | 144,700 |
Dec 26, 2023 | 26.10 | 26.47 | 25.90 | 26.40 | 26.13 | 98,000 |
Dec 22, 2023 | 25.97 | 26.36 | 25.97 | 26.04 | 25.77 | 100,900 |
Dec 21, 2023 | 25.52 | 25.89 | 25.39 | 25.87 | 25.60 | 150,600 |
Dec 20, 2023 | 25.72 | 26.05 | 25.14 | 25.50 | 25.24 | 320,400 |
Dec 19, 2023 | 25.27 | 25.76 | 25.26 | 25.73 | 25.46 | 175,500 |
Dec 18, 2023 | 24.95 | 25.24 | 24.76 | 25.11 | 24.85 | 179,400 |
Dec 15, 2023 | 25.24 | 25.34 | 24.81 | 24.97 | 24.71 | 693,500 |
Dec 14, 2023 | 25.46 | 25.77 | 25.01 | 25.14 | 24.88 | 227,000 |
Dec 13, 2023 | 24.38 | 25.40 | 24.31 | 25.32 | 25.06 | 209,700 |
Dec 12, 2023 | 24.12 | 24.46 | 23.92 | 24.39 | 24.14 | 209,700 |
Dec 11, 2023 | 23.87 | 24.33 | 23.87 | 24.20 | 23.95 | 182,400 |
Dec 8, 2023 | 24.32 | 24.32 | 23.74 | 23.85 | 23.60 | 167,400 |
Dec 7, 2023 | 23.75 | 24.31 | 23.52 | 24.31 | 24.06 | 182,000 |
Dec 6, 2023 | 23.83 | 23.97 | 23.56 | 23.65 | 23.41 | 192,100 |
Dec 5, 2023 | 23.85 | 24.12 | 23.67 | 23.83 | 23.58 | 215,900 |
Dec 4, 2023 | 23.25 | 23.84 | 23.25 | 23.83 | 23.58 | 390,300 |
Dec 1, 2023 | 22.79 | 23.41 | 22.63 | 23.22 | 22.98 | 369,600 |
Nov 30, 2023 | 23.06 | 23.13 | 22.72 | 22.80 | 22.56 | 304,700 |
Nov 29, 2023 | 23.27 | 23.47 | 22.89 | 23.01 | 22.77 | 170,000 |
Nov 28, 2023 | 23.35 | 23.38 | 23.22 | 23.29 | 23.05 | 125,000 |
Nov 27, 2023 | 23.36 | 23.52 | 23.11 | 23.35 | 23.11 | 228,800 |
Nov 24, 2023 | 23.41 | 23.58 | 23.35 | 23.45 | 23.21 | 39,000 |
Nov 22, 2023 | 23.39 | 23.51 | 23.20 | 23.33 | 23.09 | 89,100 |
Nov 21, 2023 | 23.48 | 23.68 | 23.12 | 23.19 | 22.95 | 151,300 |
Nov 20, 2023 | 23.28 | 23.46 | 23.07 | 23.43 | 23.19 | 207,200 |
Nov 17, 2023 | 23.60 | 23.84 | 23.26 | 23.33 | 23.09 | 264,500 |
Nov 16, 2023 | 24.09 | 24.17 | 23.36 | 23.46 | 23.22 | 233,400 |
Nov 15, 2023 | 24.15 | 24.33 | 23.94 | 24.10 | 23.85 | 252,700 |
Nov 14, 2023 | 0.20 Dividend | |||||
Nov 14, 2023 | 23.88 | 24.16 | 23.30 | 24.13 | 23.88 | 495,500 |
Nov 13, 2023 | 23.41 | 23.66 | 23.41 | 23.54 | 23.10 | 326,800 |
Nov 10, 2023 | 23.66 | 23.96 | 23.31 | 23.58 | 23.14 | 268,300 |
Nov 9, 2023 | 23.63 | 23.94 | 23.53 | 23.69 | 23.25 | 345,900 |
Nov 8, 2023 | 23.84 | 23.95 | 23.38 | 23.53 | 23.09 | 304,500 |
Nov 7, 2023 | 23.50 | 24.08 | 23.50 | 23.81 | 23.36 | 421,900 |
Nov 6, 2023 | 22.92 | 23.70 | 22.92 | 23.50 | 23.06 | 519,500 |
Nov 3, 2023 | 23.22 | 24.19 | 22.95 | 23.00 | 22.57 | 764,700 |
Nov 2, 2023 | 22.27 | 23.18 | 21.76 | 22.75 | 22.32 | 532,000 |
Nov 1, 2023 | 23.80 | 23.80 | 21.41 | 21.48 | 21.08 | 741,600 |
Oct 31, 2023 | 25.18 | 25.58 | 24.88 | 25.00 | 24.53 | 160,500 |
Oct 30, 2023 | 25.21 | 25.43 | 25.00 | 25.28 | 24.81 | 144,800 |
Oct 27, 2023 | 25.37 | 25.44 | 24.99 | 25.01 | 24.54 | 190,300 |
Oct 26, 2023 | 25.49 | 25.68 | 25.36 | 25.41 | 24.93 | 165,000 |
Oct 25, 2023 | 25.04 | 25.49 | 25.02 | 25.32 | 24.85 | 160,200 |
Oct 24, 2023 | 25.07 | 25.41 | 24.53 | 25.10 | 24.63 | 306,100 |
Oct 23, 2023 | 25.25 | 25.50 | 25.01 | 25.03 | 24.56 | 245,400 |
Oct 20, 2023 | 25.48 | 25.61 | 25.34 | 25.42 | 24.94 | 142,000 |
Oct 19, 2023 | 25.90 | 25.92 | 25.35 | 25.40 | 24.92 | 110,500 |
Oct 18, 2023 | 25.72 | 26.17 | 25.71 | 25.85 | 25.37 | 180,300 |
Oct 17, 2023 | 25.61 | 26.02 | 25.61 | 25.85 | 25.37 | 185,500 |
Oct 16, 2023 | 25.49 | 25.81 | 25.43 | 25.70 | 25.22 | 169,500 |
Oct 13, 2023 | 25.62 | 25.71 | 25.12 | 25.35 | 24.88 | 146,700 |
Oct 12, 2023 | 26.10 | 26.10 | 25.38 | 25.46 | 24.98 | 198,300 |
Oct 11, 2023 | 25.70 | 26.13 | 25.70 | 26.01 | 25.52 | 235,500 |
Oct 10, 2023 | 25.93 | 26.05 | 25.67 | 25.68 | 25.20 | 116,500 |
Oct 9, 2023 | 25.66 | 26.00 | 25.53 | 25.83 | 25.35 | 108,600 |
Oct 6, 2023 | 25.67 | 25.95 | 25.30 | 25.62 | 25.14 | 172,800 |
Oct 5, 2023 | 25.52 | 25.96 | 25.52 | 25.83 | 25.35 | 177,400 |
Oct 4, 2023 | 25.44 | 25.73 | 25.24 | 25.69 | 25.21 | 121,400 |
Oct 3, 2023 | 25.54 | 25.72 | 25.47 | 25.59 | 25.11 | 145,300 |
Oct 2, 2023 | 25.92 | 25.92 | 25.50 | 25.73 | 25.25 | 251,300 |
Sep 29, 2023 | 25.97 | 26.22 | 25.64 | 25.84 | 25.36 | 186,000 |
Sep 28, 2023 | 26.08 | 26.51 | 25.91 | 26.01 | 25.52 | 256,800 |
Sep 27, 2023 | 25.78 | 26.13 | 25.61 | 26.10 | 25.61 | 279,300 |
Sep 26, 2023 | 25.64 | 26.01 | 25.64 | 25.75 | 25.27 | 335,700 |
Sep 25, 2023 | 25.79 | 26.01 | 25.74 | 25.84 | 25.36 | 114,600 |
Sep 22, 2023 | 25.82 | 26.09 | 25.76 | 25.77 | 25.29 | 159,400 |
Sep 21, 2023 | 25.60 | 26.13 | 25.40 | 25.95 | 25.46 | 196,800 |
Sep 20, 2023 | 25.40 | 25.95 | 25.39 | 25.50 | 25.02 | 372,400 |
Sep 19, 2023 | 25.43 | 25.61 | 25.17 | 25.24 | 24.77 | 162,600 |
Sep 18, 2023 | 25.48 | 25.72 | 25.16 | 25.37 | 24.89 | 191,700 |
Sep 15, 2023 | 25.45 | 25.74 | 25.42 | 25.45 | 24.97 | 765,700 |
Sep 14, 2023 | 25.51 | 25.70 | 25.42 | 25.49 | 25.01 | 298,600 |
Sep 13, 2023 | 25.12 | 25.30 | 25.00 | 25.26 | 24.79 | 272,300 |
Sep 12, 2023 | 25.18 | 25.41 | 24.99 | 25.04 | 24.57 | 168,900 |
Sep 11, 2023 | 25.15 | 25.40 | 24.91 | 25.04 | 24.57 | 191,100 |
Sep 8, 2023 | 24.99 | 25.25 | 24.87 | 25.22 | 24.75 | 212,200 |
Sep 7, 2023 | 25.20 | 25.33 | 24.86 | 24.99 | 24.52 | 364,500 |
Sep 6, 2023 | 25.09 | 25.41 | 25.09 | 25.15 | 24.68 | 170,500 |
Sep 5, 2023 | 26.33 | 26.44 | 24.98 | 25.00 | 24.53 | 295,200 |
Sep 1, 2023 | 25.67 | 26.54 | 25.64 | 26.49 | 25.99 | 543,900 |
Aug 31, 2023 | 25.89 | 26.08 | 25.53 | 25.55 | 25.07 | 151,200 |
Aug 30, 2023 | 25.83 | 26.07 | 25.83 | 26.01 | 25.52 | 114,600 |
Aug 29, 2023 | 25.87 | 26.00 | 25.57 | 25.88 | 25.40 | 102,800 |
Aug 28, 2023 | 26.11 | 26.37 | 25.77 | 25.79 | 25.31 | 66,500 |
Aug 25, 2023 | 25.92 | 26.10 | 25.89 | 26.00 | 25.51 | 70,600 |
Aug 24, 2023 | 26.01 | 26.34 | 25.88 | 25.92 | 25.43 | 141,400 |
Aug 23, 2023 | 25.83 | 26.11 | 25.78 | 26.10 | 25.61 | 135,800 |
Aug 22, 2023 | 26.23 | 26.36 | 25.77 | 25.77 | 25.29 | 154,000 |
Aug 21, 2023 | 26.61 | 26.84 | 26.26 | 26.29 | 25.80 | 115,300 |
Aug 18, 2023 | 26.61 | 27.19 | 26.60 | 26.67 | 26.17 | 230,500 |
Aug 17, 2023 | 26.37 | 26.83 | 26.35 | 26.73 | 26.23 | 253,500 |
Aug 16, 2023 | 26.61 | 26.77 | 26.18 | 26.19 | 25.70 | 99,600 |
Aug 15, 2023 | 0.20 Dividend | |||||
Aug 15, 2023 | 26.91 | 26.91 | 26.63 | 26.64 | 26.14 | 95,100 |
Aug 14, 2023 | 27.90 | 27.90 | 27.16 | 27.21 | 26.50 | 151,200 |
Aug 11, 2023 | 27.58 | 27.96 | 27.57 | 27.88 | 27.16 | 131,800 |
Aug 10, 2023 | 27.56 | 27.82 | 27.51 | 27.52 | 26.81 | 132,900 |
Aug 9, 2023 | 28.33 | 28.40 | 27.52 | 27.61 | 26.89 | 217,300 |
Aug 8, 2023 | 28.27 | 28.54 | 27.86 | 28.50 | 27.76 | 234,700 |
Aug 7, 2023 | 27.86 | 28.55 | 27.86 | 28.49 | 27.75 | 188,900 |
Aug 4, 2023 | 27.73 | 28.15 | 27.73 | 27.90 | 27.18 | 172,900 |
Aug 3, 2023 | 27.85 | 28.01 | 27.48 | 27.69 | 26.97 | 255,000 |
Aug 2, 2023 | 28.19 | 28.30 | 27.56 | 27.70 | 26.98 | 463,600 |
Aug 1, 2023 | 26.54 | 26.81 | 26.24 | 26.46 | 25.77 | 123,300 |
Jul 31, 2023 | 26.40 | 26.76 | 26.37 | 26.58 | 25.89 | 183,800 |
Jul 28, 2023 | 26.66 | 26.71 | 26.27 | 26.35 | 25.67 | 115,700 |
Jul 27, 2023 | 26.80 | 26.85 | 26.38 | 26.45 | 25.76 | 130,200 |
Jul 26, 2023 | 26.61 | 26.94 | 26.49 | 26.75 | 26.06 | 108,300 |
Jul 25, 2023 | 26.49 | 26.63 | 26.29 | 26.55 | 25.86 | 106,200 |
Jul 24, 2023 | 26.36 | 26.59 | 26.27 | 26.42 | 25.73 | 106,000 |
Jul 21, 2023 | 26.70 | 26.70 | 26.32 | 26.33 | 25.65 | 137,700 |
Jul 20, 2023 | 26.46 | 26.63 | 26.19 | 26.60 | 25.91 | 101,200 |
Jul 19, 2023 | 26.12 | 26.41 | 26.04 | 26.35 | 25.67 | 163,800 |
Jul 18, 2023 | 25.82 | 26.47 | 25.82 | 25.96 | 25.29 | 113,100 |
Jul 17, 2023 | 25.75 | 26.01 | 25.69 | 25.75 | 25.08 | 129,300 |
Jul 14, 2023 | 25.67 | 25.78 | 25.45 | 25.75 | 25.08 | 112,000 |
Jul 13, 2023 | 25.75 | 25.80 | 25.58 | 25.71 | 25.04 | 120,400 |
Jul 12, 2023 | 25.76 | 25.89 | 25.61 | 25.69 | 25.02 | 128,800 |
Jul 11, 2023 | 25.34 | 25.61 | 25.27 | 25.48 | 24.82 | 172,100 |
Jul 10, 2023 | 25.51 | 25.96 | 25.12 | 25.20 | 24.55 | 166,100 |
Jul 7, 2023 | 25.52 | 25.83 | 25.48 | 25.48 | 24.82 | 142,400 |
Jul 6, 2023 | 25.40 | 25.52 | 25.15 | 25.51 | 24.85 | 185,200 |
Jul 5, 2023 | 25.59 | 25.72 | 25.40 | 25.61 | 24.95 | 178,600 |
Jul 3, 2023 | 25.49 | 25.91 | 25.49 | 25.73 | 25.06 | 97,900 |
Jun 30, 2023 | 25.63 | 25.77 | 25.53 | 25.71 | 25.04 | 132,100 |
Jun 29, 2023 | 25.23 | 25.60 | 25.10 | 25.51 | 24.85 | 183,600 |
Jun 28, 2023 | 25.56 | 25.56 | 24.80 | 25.15 | 24.50 | 103,900 |
Jun 27, 2023 | 25.81 | 26.56 | 25.63 | 25.66 | 24.99 | 138,100 |
Jun 26, 2023 | 25.84 | 26.30 | 25.81 | 25.84 | 25.17 | 174,900 |
Jun 23, 2023 | 26.60 | 26.86 | 25.57 | 25.74 | 25.07 | 824,000 |
Jun 22, 2023 | 27.18 | 27.18 | 26.61 | 26.68 | 25.99 | 156,700 |
Jun 21, 2023 | 26.66 | 27.31 | 26.58 | 27.08 | 26.38 | 147,000 |
Jun 20, 2023 | 26.93 | 27.13 | 26.71 | 26.87 | 26.17 | 169,800 |
Jun 16, 2023 | 27.25 | 27.25 | 26.77 | 26.88 | 26.18 | 653,300 |
Jun 15, 2023 | 26.91 | 27.25 | 26.77 | 27.16 | 26.46 | 183,800 |
Jun 14, 2023 | 26.93 | 27.28 | 26.78 | 27.00 | 26.30 | 151,400 |
Jun 13, 2023 | 27.05 | 27.35 | 27.00 | 27.00 | 26.30 | 229,500 |
Jun 12, 2023 | 26.97 | 27.13 | 26.79 | 26.96 | 26.26 | 143,300 |
Jun 9, 2023 | 27.24 | 27.26 | 26.84 | 26.89 | 26.19 | 119,800 |
Jun 8, 2023 | 27.02 | 27.34 | 26.67 | 27.34 | 26.63 | 153,500 |
Jun 7, 2023 | 26.39 | 27.30 | 26.39 | 27.18 | 26.47 | 277,700 |
Jun 6, 2023 | 25.87 | 26.60 | 25.81 | 26.47 | 25.78 | 173,300 |
Jun 5, 2023 | 26.74 | 26.74 | 25.80 | 25.83 | 25.16 | 252,200 |
Jun 2, 2023 | 26.37 | 26.90 | 26.30 | 26.85 | 26.15 | 167,200 |
Jun 1, 2023 | 26.31 | 26.50 | 26.11 | 26.14 | 25.46 | 118,300 |
May 31, 2023 | 26.38 | 26.57 | 26.23 | 26.36 | 25.68 | 187,600 |
May 30, 2023 | 26.50 | 26.50 | 26.18 | 26.33 | 25.65 | 135,800 |
May 26, 2023 | 26.50 | 26.73 | 26.45 | 26.54 | 25.85 | 142,400 |
May 25, 2023 | 26.49 | 26.83 | 26.31 | 26.64 | 25.95 | 130,100 |
May 24, 2023 | 27.10 | 27.37 | 26.71 | 26.71 | 26.02 | 126,500 |
May 23, 2023 | 26.45 | 27.52 | 26.41 | 27.10 | 26.40 | 218,700 |
May 22, 2023 | 26.72 | 26.85 | 26.42 | 26.50 | 25.81 | 182,800 |
May 19, 2023 | 26.76 | 26.97 | 26.54 | 26.59 | 25.90 | 270,100 |
May 18, 2023 | 26.26 | 26.67 | 26.26 | 26.59 | 25.90 | 145,100 |
May 17, 2023 | 26.30 | 26.47 | 26.02 | 26.38 | 25.70 | 152,000 |
May 16, 2023 | 0.20 Dividend | |||||
May 16, 2023 | 26.40 | 26.57 | 26.21 | 26.25 | 25.57 | 105,300 |
May 15, 2023 | 27.17 | 27.39 | 26.64 | 26.70 | 25.81 | 151,800 |
May 12, 2023 | 27.40 | 27.54 | 26.85 | 26.99 | 26.09 | 137,000 |
May 11, 2023 | 27.36 | 27.54 | 27.29 | 27.37 | 26.46 | 160,200 |
May 10, 2023 | 27.61 | 27.69 | 27.21 | 27.40 | 26.49 | 213,100 |
May 9, 2023 | 27.50 | 27.59 | 27.15 | 27.35 | 26.44 | 229,200 |
May 8, 2023 | 27.18 | 28.18 | 27.14 | 27.48 | 26.57 | 297,200 |
May 5, 2023 | 26.69 | 27.14 | 26.52 | 27.00 | 26.10 | 315,300 |
May 4, 2023 | 26.29 | 26.74 | 25.97 | 26.51 | 25.63 | 231,400 |
May 3, 2023 | 27.61 | 28.61 | 26.24 | 26.47 | 25.59 | 388,500 |
May 2, 2023 | 28.59 | 28.71 | 28.25 | 28.58 | 27.63 | 235,100 |
May 1, 2023 | 28.72 | 29.13 | 28.51 | 28.70 | 27.75 | 185,000 |
Apr 28, 2023 | 28.61 | 28.81 | 28.40 | 28.71 | 27.76 | 118,700 |
Apr 27, 2023 | 28.51 | 28.80 | 28.40 | 28.63 | 27.68 | 112,000 |
Apr 26, 2023 | 28.72 | 29.05 | 28.40 | 28.48 | 27.53 | 94,500 |
Apr 25, 2023 | 28.95 | 29.36 | 28.88 | 28.89 | 27.93 | 139,700 |
Apr 24, 2023 | 29.40 | 29.49 | 29.08 | 29.14 | 28.17 | 135,900 |
Apr 21, 2023 | 29.41 | 29.90 | 29.29 | 29.44 | 28.46 | 124,900 |
Apr 20, 2023 | 29.41 | 29.47 | 28.97 | 29.27 | 28.30 | 304,900 |
Apr 19, 2023 | 29.65 | 29.71 | 29.44 | 29.57 | 28.59 | 93,500 |
Related Tickers
DOLE Dole plc
11.88
+2.06%
LMNR Limoneira Company
19.32
+1.68%
ALCO Alico, Inc.
26.86
+0.79%
AGRO Adecoagro S.A.
10.76
+1.03%
CALM Cal-Maine Foods, Inc.
59.22
-1.89%
CHSCN CHS Inc.
25.15
-0.67%
BG Bunge Global SA
106.51
+1.03%
CHSCL CHS Inc.
25.60
-0.31%
CHSCO CHS Inc.
26.47
-0.53%
CHSCP CHS Inc.
30.07
-0.53%