- Stock Price
- Price History
- Dividends
- Dividend History
FRUIT Stock Price History - Fruitas Holdings, Inc.
Best Day (1Y)
₱0.710
February 19, 2025
Worst Day (1Y)
₱0.600
November 17, 2025
Average Volume (1Y)
354K
Daily Average
Most Traded (1Y)
5.56M
December 02, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 676K shares | ₱424K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 560K shares | ₱351K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 202K shares | ₱127K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 623K shares | ₱387K | +₱0.01 | +1.61% |
| Dec 05, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 386K shares | ₱240K | -₱0.02 | -3.13% |
| Dec 04, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 421K shares | ₱263K | +₱0.01 | +1.59% |
| Dec 03, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 529K shares | ₱329K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 5.56M shares | ₱3.50 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 106K shares | ₱67K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 276K shares | ₱173K | +₱0.01 | +1.61% |
| Nov 27, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 924K shares | ₱573K | -₱0.01 | -1.59% |
| Nov 26, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 108K shares | ₱68K | -₱0.01 | -1.56% |
| Nov 25, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 122K shares | ₱76K | +₱0.01 | +1.59% |
| Nov 24, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 5K shares | ₱3K | -₱0.01 | -1.56% |
| Nov 21, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 56K shares | ₱36K | +₱0.02 | +3.23% |
| Nov 20, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 202K shares | ₱127K | -₱0.01 | -1.59% |
| Nov 19, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 302K shares | ₱190K | +₱0.01 | +1.61% |
| Nov 18, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 34K shares | ₱21K | +₱0.02 | +3.33% |
| Nov 17, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 116K shares | ₱70K | -₱0.03 | -4.76% |
| Nov 14, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 331K shares | ₱202K | -₱0.01 | -1.56% |
| Nov 13, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 216K shares | ₱132K | +₱0.02 | +3.23% |
| Nov 12, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 54K shares | ₱33K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 642K shares | ₱400K | -₱0.01 | -1.59% |
| Nov 10, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 416K shares | ₱262K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 225K shares | ₱142K | -₱0.01 | -1.56% |
| Nov 06, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 35K shares | ₱22K | +₱0.01 | +1.59% |
| Nov 05, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 109K shares | ₱68K | +₱0.01 | +1.61% |
| Nov 04, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 35K shares | ₱22K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 98K shares | ₱61K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 145K shares | ₱88K | -₱0.01 | -1.59% |
| Oct 29, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 5K shares | ₱3K | +₱0.02 | +3.28% |
| Oct 28, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 26K shares | ₱16K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.610 | ₱0.640 | ₱0.610 | 267K shares | ₱166K | -₱0.03 | -4.69% |
| Oct 24, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 147K shares | ₱93K | +₱0.01 | +1.59% |
| Oct 23, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 63K shares | ₱40K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 94K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 1.28M shares | ₱815K | -₱0.02 | -3.08% |
| Oct 20, 2025 | ₱0.650 | ₱0.690 | ₱0.630 | 1.18M shares | ₱770K | -₱0.02 | -2.99% |
| Oct 17, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 594K shares | ₱388K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.670 | ₱0.710 | ₱0.630 | 4.59M shares | ₱3.04 Million | +₱0.01 | +1.52% |
| Oct 15, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 2.73M shares | ₱1.75 Million | +₱0.01 | +1.54% |
| Oct 14, 2025 | ₱0.650 | ₱0.670 | ₱0.600 | 1.98M shares | ₱1.25 Million | +₱0.03 | +4.84% |
| Oct 13, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 917K shares | ₱556K | -₱0.01 | -1.59% |
| Oct 10, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 605K shares | ₱376K | +₱0.02 | +3.28% |
| Oct 09, 2025 | ₱0.610 | ₱0.650 | ₱0.610 | 558K shares | ₱351K | -₱0.01 | -1.61% |
| Oct 08, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 3.26M shares | ₱2.05 Million | -₱0.01 | -1.59% |
| Oct 07, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 105K shares | ₱66K | +₱0.02 | +3.28% |
| Oct 06, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 73K shares | ₱45K | -₱0.02 | -3.17% |
| Oct 03, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 402K shares | ₱250K | +₱0.01 | +1.61% |
| Oct 02, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 134K shares | ₱83K | -₱0.01 | -1.59% |
| Oct 01, 2025 | ₱0.630 | ₱0.630 | ₱0.590 | 1.24M shares | ₱752K | +₱0.03 | +5.00% |
| Sep 30, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 1.13M shares | ₱686K | -₱0.03 | -4.76% |
| Sep 29, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 528K shares | ₱322K | +₱0.02 | +3.28% |
| Sep 26, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 158K shares | ₱96K | -₱0.02 | -3.17% |
| Sep 25, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 535K shares | ₱334K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 95K shares | ₱59K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 737K shares | ₱460K | +₱0.01 | +1.61% |
| Sep 22, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 799K shares | ₱494K | -₱0.02 | -3.13% |
| Sep 19, 2025 | ₱0.640 | ₱0.650 | ₱0.600 | 809K shares | ₱510K | +₱0.04 | +6.67% |
| Sep 18, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 345K shares | ₱211K | -₱0.01 | -1.64% |
| Sep 17, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 265K shares | ₱163K | -₱0.01 | -1.61% |
| Sep 16, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 650K shares | ₱401K | +₱0.01 | +1.64% |
| Sep 15, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 263K shares | ₱160K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 276K shares | ₱168K | +₱0.01 | +1.67% |
| Sep 11, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 109K shares | ₱65K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 203K shares | ₱122K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 100K shares | ₱60K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 578K shares | ₱347K | -₱0.01 | -1.64% |
| Sep 05, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 220K shares | ₱134K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.610 | ₱0.620 | ₱0.590 | 791K shares | ₱477K | +₱0.01 | +1.67% |
| Sep 03, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 404K shares | ₱242K | -₱0.01 | -1.64% |
| Sep 02, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 191K shares | ₱116K | +₱0.01 | +1.67% |
| Sep 01, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 302K shares | ₱182K | -₱0.02 | -3.23% |
| Aug 29, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 404K shares | ₱249K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 342K shares | ₱207K | +₱0.01 | +1.64% |
| Aug 26, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 232K shares | ₱142K | -₱0.01 | -1.61% |
| Aug 22, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 253K shares | ₱157K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 36K shares | ₱22K | +₱0.01 | +1.64% |
| Aug 19, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 441K shares | ₱269K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 253K shares | ₱152K | +₱0.01 | +1.67% |
| Aug 15, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 205K shares | ₱124K | -₱0.03 | -4.76% |
| Aug 14, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 202K shares | ₱127K | +₱0.02 | +3.28% |
| Aug 13, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 109K shares | ₱67K | -₱0.02 | -3.17% |
| Aug 12, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 163K shares | ₱102K | +₱0.01 | +1.61% |
| Aug 11, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 512K shares | ₱315K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 225K shares | ₱139K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 302K shares | ₱189K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 240K shares | ₱149K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 1.56M shares | ₱969K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 305K shares | ₱189K | -₱0.01 | -1.59% |
| Aug 01, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 72K shares | ₱45K | +₱0.01 | +1.61% |
| Jul 31, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 244K shares | ₱149K | +₱0.01 | +1.64% |
| Jul 30, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 1.42M shares | ₱857K | -₱0.01 | -1.61% |
| Jul 29, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 170K shares | ₱104K | +₱0.01 | +1.64% |
| Jul 28, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 7K shares | ₱4K | -₱0.01 | -1.61% |
| Jul 25, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 31K shares | ₱19K | +₱0.02 | +3.33% |
| Jul 24, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 730K shares | ₱438K | -₱0.01 | -1.64% |
| Jul 23, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 118K shares | ₱72K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 143K shares | ₱87K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 208K shares | ₱127K | -₱0.01 | -1.61% |
| Jul 18, 2025 | ₱0.620 | ₱0.630 | ₱0.590 | 1.82M shares | ₱1.08 Million | -₱0.01 | -1.59% |
| Jul 17, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 117K shares | ₱73K | +₱0.02 | +3.28% |
| Jul 16, 2025 | ₱0.610 | ₱0.630 | ₱0.590 | 475K shares | ₱286K | -₱0.01 | -1.61% |
| Jul 15, 2025 | ₱0.620 | ₱0.650 | ₱0.600 | 676K shares | ₱429K | +₱0.01 | +1.64% |
| Jul 14, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 17K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 62K shares | ₱38K | -₱0.01 | -1.61% |
| Jul 10, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 513K shares | ₱311K | +₱0.02 | +3.33% |
| Jul 09, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 653K shares | ₱394K | -₱0.01 | -1.64% |
| Jul 08, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 387K shares | ₱237K | -₱0.01 | -1.61% |
| Jul 07, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 108K shares | ₱67K | +₱0.02 | +3.33% |
| Jul 04, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 129K shares | ₱78K | -₱0.01 | -1.64% |
| Jul 03, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 11K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 58K shares | ₱36K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 94K shares | ₱57K | +₱0.01 | +1.67% |
| Jun 30, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 272K shares | ₱165K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 12K shares | ₱7K | -₱0.01 | -1.64% |
| Jun 26, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 54K shares | ₱33K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 184K shares | ₱112K | -₱0.01 | -1.61% |
| Jun 24, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 80K shares | ₱50K | +₱0.02 | +3.33% |
| Jun 23, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 385K shares | ₱234K | -₱0.03 | -4.76% |
| Jun 20, 2025 | ₱0.630 | ₱0.640 | ₱0.600 | 245K shares | ₱149K | -₱0.01 | -1.56% |
| Jun 19, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 154K shares | ₱95K | +₱0.02 | +3.23% |
| Jun 18, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 26K shares | ₱16K | -₱0.01 | -1.59% |
| Jun 17, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 92K shares | ₱58K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 224K shares | ₱143K | -₱0.01 | -1.56% |
| Jun 13, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 245K shares | ₱157K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.640 | ₱0.660 | ₱0.640 | 720K shares | ₱464K | -₱0.01 | -1.54% |
| Jun 10, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 176K shares | ₱114K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 56K shares | ₱37K | -₱0.01 | -1.52% |
| Jun 05, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 360K shares | ₱236K | +₱0.01 | +1.54% |
| Jun 04, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 342K shares | ₱224K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 119K shares | ₱77K | -₱0.01 | -1.52% |
| Jun 02, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 161K shares | ₱106K | +₱0.01 | +1.54% |
| May 30, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 297K shares | ₱191K | +₱0.01 | +1.56% |
| May 29, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 117K shares | ₱75K | +₱0.01 | +1.59% |
| May 28, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 174K shares | ₱108K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 168K shares | ₱105K | +₱0.01 | +1.61% |
| May 26, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 190K shares | ₱118K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 334K shares | ₱203K | +₱0.01 | +1.64% |
| May 22, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 139K shares | ₱85K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 204K shares | ₱124K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 42K shares | ₱26K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 834K shares | ₱505K | -₱0.03 | -4.69% |
| May 16, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 15K shares | ₱10K | +₱0.01 | +1.59% |
| May 15, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 54K shares | ₱34K | -₱0.02 | -3.08% |
| May 14, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 74K shares | ₱48K | +₱0.02 | +3.17% |
| May 13, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 28K shares | ₱18K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 64K shares | ₱41K | -₱0.01 | -1.56% |
| May 08, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 1.11M shares | ₱681K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 76K shares | ₱48K | +₱0.01 | +1.59% |
| May 06, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 133K shares | ₱83K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 31K shares | ₱20K | -₱0.01 | -1.56% |
| Apr 30, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 23K shares | ₱15K | +₱0.01 | +1.59% |
| Apr 29, 2025 | ₱0.630 | ₱0.650 | ₱0.610 | 322K shares | ₱199K | -₱0.01 | -1.56% |
| Apr 28, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 179K shares | ₱113K | +₱0.01 | +1.59% |
| Apr 25, 2025 | ₱0.630 | ₱0.650 | ₱0.610 | 391K shares | ₱241K | -₱0.02 | -3.08% |
| Apr 24, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 116K shares | ₱74K | +₱0.02 | +3.17% |
| Apr 23, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 34K shares | ₱21K | -₱0.01 | -1.56% |
| Apr 22, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 278K shares | ₱177K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 142K shares | ₱90K | -₱0.01 | -1.54% |
| Apr 16, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 70K shares | ₱45K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 60K shares | ₱38K | +₱0.03 | +4.84% |
| Apr 14, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 75K shares | ₱47K | -₱0.01 | -1.59% |
| Apr 11, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 65K shares | ₱41K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 65K shares | ₱41K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 525K shares | ₱321K | +₱0.01 | +1.61% |
| Apr 07, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 471K shares | ₱294K | -₱0.02 | -3.13% |
| Apr 04, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 184K shares | ₱117K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 4K shares | ₱3K | +₱0.01 | +1.59% |
| Apr 02, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 11K shares | ₱7K | -₱0.01 | -1.56% |
| Mar 31, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 74K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 51K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.640 | ₱0.670 | ₱0.630 | 168K shares | ₱109K | -₱0.03 | -4.48% |
| Mar 26, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 28K shares | ₱19K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 65K shares | ₱43K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 32K shares | ₱21K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.670 | ₱0.680 | ₱0.620 | 257K shares | ₱164K | -₱0.01 | -1.47% |
| Mar 20, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 32K shares | ₱22K | +₱0.01 | +1.49% |
| Mar 19, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 82K shares | ₱54K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 39K shares | ₱26K | +₱0.01 | +1.52% |
| Mar 17, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 35K shares | ₱23K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 53K shares | ₱36K | +₱0.01 | +1.54% |
| Mar 13, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 142K shares | ₱92K | -₱0.01 | -1.52% |
| Mar 12, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 200K shares | ₱132K | -₱0.02 | -2.94% |
| Mar 10, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 138K shares | ₱91K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 540K shares | ₱359K | +₱0.01 | +1.49% |
| Mar 06, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 150K shares | ₱100K | +₱0.02 | +3.08% |
| Mar 05, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 316K shares | ₱206K | -₱0.01 | -1.52% |
| Mar 04, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 146K shares | ₱97K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 87K shares | ₱58K | -₱0.01 | -1.49% |
| Feb 28, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 68K shares | ₱46K | -₱0.02 | -2.90% |
| Feb 27, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 186K shares | ₱125K | +₱0.03 | +4.55% |
| Feb 26, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 80K shares | ₱53K | -₱0.01 | -1.49% |
| Feb 25, 2025 | ₱0.670 | ₱0.700 | ₱0.670 | 272K shares | ₱185K | -₱0.01 | -1.47% |
| Feb 24, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 76K shares | ₱52K | -₱0.01 | -1.45% |
| Feb 21, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 51K shares | ₱35K | -₱0.01 | -1.43% |
| Feb 20, 2025 | ₱0.700 | ₱0.710 | ₱0.670 | 103K shares | ₱70K | -₱0.01 | -1.41% |
| Feb 19, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 61K shares | ₱43K | +₱0.01 | +1.43% |
| Feb 18, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 96K shares | ₱67K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 173K shares | ₱122K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.700 | ₱0.710 | ₱0.700 | 290K shares | ₱206K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.700 | ₱0.710 | ₱0.670 | 348K shares | ₱242K | +₱0.03 | +4.48% |
| Feb 12, 2025 | ₱0.670 | ₱0.690 | ₱0.660 | 470K shares | ₱316K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 82K shares | ₱56K | -₱0.01 | -1.47% |
| Feb 10, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 429K shares | ₱283K | -₱0.01 | -1.45% |
| Feb 07, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 20K shares | ₱14K | +₱0.01 | +1.47% |
| Feb 06, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 318K shares | ₱218K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 1.38M shares | ₱946K | +₱0.01 | +1.49% |
| Feb 04, 2025 | ₱0.670 | ₱0.710 | ₱0.650 | 1.63M shares | ₱1.10 Million | +₱0.08 | +11.67% |
| Feb 03, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 458K shares | ₱276K | -₱0.01 | -1.64% |
| Jan 31, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 36K shares | ₱23K | -₱0.02 | -3.17% |
| Jan 30, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 132K shares | ₱82K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 91K shares | ₱57K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 107K shares | ₱67K | -₱0.02 | -3.08% |
| Jan 24, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 14K shares | ₱9K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 18K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 23K shares | ₱15K | -₱0.01 | -1.52% |
| Jan 21, 2025 | ₱0.660 | ₱0.670 | ₱0.630 | 122K shares | ₱81K | +₱0.02 | +3.13% |
| Jan 20, 2025 | ₱0.640 | ₱0.670 | ₱0.630 | 90K shares | ₱59K | -₱0.01 | -1.54% |
| Jan 17, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 139K shares | ₱88K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 51K shares | ₱33K | -₱0.02 | -2.99% |
| Jan 15, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 349K shares | ₱225K | +₱0.03 | +4.69% |
| Jan 14, 2025 | ₱0.640 | ₱0.670 | ₱0.640 | 120K shares | ₱77K | -₱0.03 | -4.48% |
| Jan 13, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 175K shares | ₱117K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 333K shares | ₱220K | +₱0.01 | +1.52% |
| Jan 09, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 276K shares | ₱179K | +₱0.03 | +4.76% |
| Jan 08, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 4.11M shares | ₱2.59 Million | -₱0.02 | -3.08% |
| Jan 07, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 159K shares | ₱101K | +₱0.02 | +3.17% |
| Jan 06, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 114K shares | ₱70K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 36K shares | ₱23K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 181K shares | ₱113K | -₱0.01 | -1.56% |
| Dec 27, 2024 | ₱0.640 | ₱0.650 | ₱0.610 | 140K shares | ₱87K | -₱0.01 | -1.54% |
| Dec 26, 2024 | ₱0.650 | ₱0.650 | ₱0.600 | 25K shares | ₱16K | +₱0.05 | +8.33% |
| Dec 23, 2024 | ₱0.600 | ₱0.650 | ₱0.600 | 100K shares | ₱62K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.600 | ₱0.620 | ₱0.600 | 169K shares | ₱103K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.600 | ₱0.660 | ₱0.600 | 771K shares | ₱486K | -₱0.05 | -7.69% |
| Dec 18, 2024 | ₱0.650 | ₱0.680 | ₱0.650 | 177K shares | ₱115K | -₱0.03 | -4.41% |
| Dec 17, 2024 | ₱0.680 | ₱0.680 | ₱0.650 | 59K shares | ₱39K | +₱0.02 | +3.03% |
| Dec 16, 2024 | ₱0.660 | ₱0.680 | ₱0.660 | 124K shares | ₱82K | +₱0.01 | +1.54% |
This historical data puts the recent movement of the FRUIT stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FRUIT sits within its recent range.
Price & Volume Charts
Visual representation of FRUIT historical performance for the selected period
Historical Price Chart
The chart displays FRUIT closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FRUIT price history for the selected period
Dec
2025
December 02, 2025
Highest Trading Volume
₱0.630
5.56M Shares (₱3.51M total value)
Most actively traded day with 5.56M shares (₱3.51M total value) at ₱0.630 per share, indicating peak investor activity
Nov
2025
November 17, 2025
Lowest Price
₱0.600
Lowest price of ₱0.600 recorded, marking the period's minimum valuation, with a -4.76% decline on that day
Feb
2025
February 19, 2025
Highest Price
₱0.710
Peak price of ₱0.710 reached during this period, representing the stock's maximum value, with 61K shares traded and +1.43% price movement on that day
Feb
2025
February 04, 2025
Biggest Daily Gain
₱0.670
(+11.67%)
Single-day gain of 11.67% with ₱0.08 price increase, the largest percentage rise in this period, with 1.63M shares changing hands
Dec
2024
December 19, 2024
Biggest Daily Loss
₱0.600
(-7.69%)
Single-day loss of -7.69% with ₱0.05 price decrease, the largest percentage drop in this period, with 771K shares traded during the decline
Historical Insights
Statistical analysis of FRUIT price movements for the selected period
Long-Term Trend (MA200)
Bearish
FRUIT is trading 0.08% below the 200-day Moving Average (₱0.630). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
FRUIT showed moderate volatility with a standard deviation of 2.31% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from December 14, 2024 to December 14, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, FRUIT recorded 76 positive days, 86 negative days, and 80 unchanged days, resulting in a win rate of 31.4% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.11
The trading range spread for FRUIT was ₱0.11, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FRUIT by sector and industry.
Historical Price Data FAQs
Common questions about FRUIT stock price history page
What is the FRUIT stock price history page?
The FRUIT stock price history page provides comprehensive historical trading data for Fruitas Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FRUIT's 52-week trading range?
FRUIT has traded between ₱0.60 and ₱0.71 over the past 52 weeks for Fruitas Holdings, Inc., representing a price range of 18.3%. Currently trading at ₱0.63, the stock is 5.0% above its 52-week low and 11.3% below its 52-week high.
How has FRUIT performed year-to-date (YTD)?
Year-to-date in 2025, FRUIT has gained 0.0% from ₱0.63 to ₱0.63 for Fruitas Holdings, Inc.. The stock reached a YTD high of ₱0.71 and a low of ₱0.60.
What is FRUIT's 50-day moving average (MA50)?
The 50-day moving average for Fruitas Holdings, Inc. (FRUIT) is ₱0.63. The stock is currently trading above this level at ₱0.63, which is 0.1% above the 50-day MA.
What is FRUIT's 200-day moving average (MA200)?
The 200-day moving average for Fruitas Holdings, Inc. (FRUIT) is ₱0.63. The stock is currently trading below this key long-term indicator at ₱0.63, which is 0.1% below the 200-day MA.