Whole Earth Brands Inc (FREE) Historical Stock Data
4.82 ↓0.00 (-0.10%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FREE is down -0.10% a day on average. There have been 13 days where Whole Earth Brands Inc closed green and 17 days where FREE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.82 | 4.82 | ↓$0.00 (-0.10%) | 4.81 | 4.83 | 261.81K |
| 2024-05-02 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.81 | 4.83 | 340.69K |
| 2024-05-01 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.81 | 4.83 | 230.37K |
| 2024-04-30 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.81 | 4.83 | 285.21K |
| 2024-04-29 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.81 | 4.83 | 382.72K |
| 2024-04-26 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.81 | 4.83 | 462.59K |
| 2024-04-25 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.81 | 4.84 | 412.22K |
| 2024-04-24 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.81 | 4.83 | 179.90K |
| 2024-04-23 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.81 | 4.84 | 883.80K |
| 2024-04-22 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.82 | 4.84 | 734.34K |
| 2024-04-19 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.82 | 4.84 | 221.71K |
| 2024-04-18 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.82 | 4.84 | 306.22K |
| 2024-04-17 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.82 | 4.84 | 731.98K |
| 2024-04-16 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.80 | 4.84 | 1.38M |
| 2024-04-15 | 4.84 | 4.83 | ↓$0.01 (-0.21%) | 4.82 | 4.84 | 877.40K |
| 2024-04-12 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.82 | 4.83 | 201.56K |
| 2024-04-11 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.82 | 4.84 | 318.49K |
| 2024-04-10 | 4.82 | 4.84 | ↑$0.02 (0.41%) | 4.81 | 4.84 | 209.39K |
| 2024-04-09 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.81 | 4.84 | 233.82K |
| 2024-04-08 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.81 | 4.84 | 136.82K |
| 2024-04-05 | 4.83 | 4.81 | ↓$0.02 (-0.41%) | 4.80 | 4.83 | 377.69K |
| 2024-04-04 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.82 | 4.84 | 556.32K |
| 2024-04-03 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.82 | 4.84 | 368.32K |
| 2024-04-02 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.82 | 4.84 | 335.42K |
| 2024-04-01 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.83 | 4.84 | 222.59K |
| 2024-03-28 | 4.82 | 4.83 | ↑$0.01 (0.21%) | 4.82 | 4.84 | 0.97M |
| 2024-03-27 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.81 | 4.83 | 69.06K |
| 2024-03-26 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.81 | 4.83 | 290.19K |
| 2024-03-25 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.82 | 4.85 | 323.86K |
| 2024-03-22 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.80 | 4.83 | 487.27K |
Create an account or log in to view more rows.
$FREE good place to average up
$FREE has just been halted from trading.
$FREE we need one good push to moon this.
$FREE Shorts talk the talk but cant walk the walk
$FREE Buy the dip.
$FREE almost time for the running
$FREE I don't know shit
but I know I'm holdin till I at least triple up
$FREE just waiting ….
$FREE we’re fucked tomorrow boys
$FREE gonna come down hard today