FRUIT Stock Price History - Fruitas Holdings, Inc.

Best Day
₱0.660
June 05, 2025
Worst Day
₱0.600
July 09, 2025
Average Volume
212.9K
Daily Average
Most Traded
1.1M
May 08, 2025
Date Close High Low Volume Value Change Change %
Jul 17, 2025 ₱0.630 ₱0.630 ₱0.610 117,000 ₱72,570.00 +0.02 +3.28%
Jul 16, 2025 ₱0.610 ₱0.630 ₱0.590 475,000 ₱286,130.00 -0.01 -1.61%
Jul 15, 2025 ₱0.620 ₱0.650 ₱0.600 676,000 ₱429,200.00 +0.01 +1.64%
Jul 14, 2025 ₱0.610 ₱0.610 ₱0.600 17,000 ₱10,220.00 0.00 0.00%
Jul 11, 2025 ₱0.610 ₱0.620 ₱0.600 62,000 ₱37,530.00 -0.01 -1.61%
Jul 10, 2025 ₱0.620 ₱0.630 ₱0.600 513,000 ₱310,730.00 +0.02 +3.33%
Jul 09, 2025 ₱0.600 ₱0.630 ₱0.600 653,000 ₱393,880.00 -0.01 -1.64%
Jul 08, 2025 ₱0.610 ₱0.630 ₱0.610 387,000 ₱236,700.00 -0.01 -1.61%
Jul 07, 2025 ₱0.620 ₱0.620 ₱0.600 108,000 ₱66,620.00 +0.02 +3.33%
Jul 04, 2025 ₱0.600 ₱0.610 ₱0.600 129,000 ₱78,470.00 -0.01 -1.64%
Jul 03, 2025 ₱0.610 ₱0.620 ₱0.600 11,000 ₱6,710.00 0.00 0.00%
Jul 02, 2025 ₱0.610 ₱0.620 ₱0.600 58,000 ₱35,840.00 0.00 0.00%
Jul 01, 2025 ₱0.610 ₱0.610 ₱0.590 94,000 ₱56,520.00 +0.01 +1.67%
Jun 30, 2025 ₱0.600 ₱0.610 ₱0.600 272,000 ₱164,680.00 0.00 0.00%
Jun 27, 2025 ₱0.600 ₱0.610 ₱0.600 12,000 ₱7,200.00 -0.01 -1.64%
Jun 26, 2025 ₱0.610 ₱0.620 ₱0.600 54,000 ₱32,630.00 0.00 0.00%
Jun 25, 2025 ₱0.610 ₱0.620 ₱0.600 184,000 ₱112,260.00 -0.01 -1.61%
Jun 24, 2025 ₱0.620 ₱0.630 ₱0.600 80,000 ₱50,020.00 +0.02 +3.33%
Jun 23, 2025 ₱0.600 ₱0.630 ₱0.590 385,000 ₱233,900.00 -0.03 -4.76%
Jun 20, 2025 ₱0.630 ₱0.640 ₱0.600 245,000 ₱149,430.00 -0.01 -1.56%
Jun 19, 2025 ₱0.640 ₱0.650 ₱0.610 154,000 ₱94,710.00 +0.02 +3.23%
Jun 18, 2025 ₱0.620 ₱0.650 ₱0.620 26,000 ₱16,150.00 -0.01 -1.59%
Jun 17, 2025 ₱0.630 ₱0.660 ₱0.630 92,000 ₱58,020.00 0.00 0.00%
Jun 16, 2025 ₱0.630 ₱0.640 ₱0.630 224,000 ₱142,700.00 -0.01 -1.56%
Jun 13, 2025 ₱0.640 ₱0.650 ₱0.640 245,000 ₱156,840.00 0.00 0.00%
Jun 11, 2025 ₱0.640 ₱0.660 ₱0.640 720,000 ₱463,680.00 -0.01 -1.54%
Jun 10, 2025 ₱0.650 ₱0.660 ₱0.650 176,000 ₱114,410.00 0.00 0.00%
Jun 09, 2025 ₱0.650 ₱0.660 ₱0.650 56,000 ₱36,670.00 -0.01 -1.52%
Jun 05, 2025 ₱0.660 ₱0.660 ₱0.660 360,000 ₱236,460.00 +0.01 +1.54%
Jun 04, 2025 ₱0.650 ₱0.660 ₱0.650 342,000 ₱223,710.00 0.00 0.00%
Jun 03, 2025 ₱0.650 ₱0.660 ₱0.650 119,000 ₱77,450.00 -0.01 -1.52%
Jun 02, 2025 ₱0.660 ₱0.660 ₱0.650 161,000 ₱105,790.00 +0.01 +1.54%
May 30, 2025 ₱0.650 ₱0.650 ₱0.620 297,000 ₱190,940.00 +0.01 +1.56%
May 29, 2025 ₱0.640 ₱0.640 ₱0.630 117,000 ₱74,710.00 +0.01 +1.59%
May 28, 2025 ₱0.630 ₱0.640 ₱0.610 174,000 ₱108,170.00 0.00 0.00%
May 27, 2025 ₱0.630 ₱0.630 ₱0.610 168,000 ₱104,600.00 +0.01 +1.61%
May 26, 2025 ₱0.620 ₱0.620 ₱0.610 190,000 ₱117,680.00 0.00 0.00%
May 23, 2025 ₱0.620 ₱0.620 ₱0.600 334,000 ₱203,070.00 +0.01 +1.64%
May 22, 2025 ₱0.610 ₱0.620 ₱0.610 139,000 ₱85,450.00 0.00 0.00%
May 21, 2025 ₱0.610 ₱0.610 ₱0.600 204,000 ₱123,790.00 0.00 0.00%
May 20, 2025 ₱0.610 ₱0.610 ₱0.610 42,000 ₱25,620.00 0.00 0.00%
May 19, 2025 ₱0.610 ₱0.640 ₱0.600 834,000 ₱505,090.00 -0.03 -4.69%
May 16, 2025 ₱0.640 ₱0.640 ₱0.630 15,000 ₱9,600.00 +0.01 +1.59%
May 15, 2025 ₱0.630 ₱0.650 ₱0.620 54,000 ₱34,310.00 -0.02 -3.08%
May 14, 2025 ₱0.650 ₱0.650 ₱0.630 74,000 ₱47,620.00 +0.02 +3.17%
May 13, 2025 ₱0.630 ₱0.640 ₱0.630 28,000 ₱17,680.00 0.00 0.00%
May 09, 2025 ₱0.630 ₱0.640 ₱0.630 64,000 ₱40,600.00 -0.01 -1.56%
May 08, 2025 ₱0.640 ₱0.640 ₱0.620 1,108,000 ₱681,370.00 0.00 0.00%
May 07, 2025 ₱0.640 ₱0.640 ₱0.620 76,000 ₱47,590.00 +0.01 +1.59%
May 06, 2025 ₱0.630 ₱0.650 ₱0.620 133,000 ₱83,210.00 0.00 0.00%
May 05, 2025 ₱0.630 ₱0.630 ₱0.630 2,000 ₱1,260.00 0.00 0.00%
May 02, 2025 ₱0.630 ₱0.640 ₱0.630 31,000 ₱19,830.00 -0.01 -1.56%
Apr 30, 2025 ₱0.640 ₱0.640 ₱0.630 23,000 ₱14,520.00 +0.01 +1.59%
Apr 29, 2025 ₱0.630 ₱0.650 ₱0.610 322,000 ₱198,920.00 -0.01 -1.56%
Apr 28, 2025 ₱0.640 ₱0.640 ₱0.620 179,000 ₱112,780.00 +0.01 +1.59%
Apr 25, 2025 ₱0.630 ₱0.650 ₱0.610 391,000 ₱241,210.00 -0.02 -3.08%
Apr 24, 2025 ₱0.650 ₱0.650 ₱0.630 116,000 ₱74,220.00 +0.02 +3.17%
Apr 23, 2025 ₱0.630 ₱0.640 ₱0.630 34,000 ₱21,420.00 -0.01 -1.56%
Apr 22, 2025 ₱0.640 ₱0.640 ₱0.630 278,000 ₱177,270.00 0.00 0.00%
Apr 21, 2025 ₱0.640 ₱0.650 ₱0.630 142,000 ₱90,240.00 -0.01 -1.54%
Advanced Filters

Narrow down the FRUIT historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.