ASX · FRM · stock
Farm Pride Foods Limited (FRM) stock price history
Every ASX trading session of Farm Pride Foods Limited from Dec 30, 1997 to Sep 28, 2026: 7,325 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRM adjusted close, 1997 to 2026
- A$2.09
- All time high, 2016
- A$0.3500
- 52 week high, A$0.1950 low
- 7,325
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
FRM key facts
- Farm Pride Foods Limited (FRM) closed at A$0.2150 on Sep 28, 2026 on ASX.
- FRM's all time high close is A$2.09, set on Jul 5, 2016; its all time low close is A$0.0408 on Jun 20, 2011.
- FRM's 52 week range is A$0.1950 to A$0.3500.
- FRM returned -39.4% over the year to Sep 28, 2026 and -10.5% over five years.
- Over ten years FRM returned -86%, -17.9% a year compounded.
- FRM's deepest drawdown was -96.6% from Jul 5, 2016 to Jan 31, 2023.
- DataCedar holds 7,325 daily sessions of FRM history from Dec 30, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRM price chart, 1997 to 2026
FRM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -6.5% |
| 6 months | -8.5% |
| Year to date | +7.5% |
| 1 year | -39.4% |
| 3 years | +53.6% |
| 5 years | -10.5% |
| 10 years | -86.0% |
| Since Dec 30, 1997 | -57.4% |
| Compound annual growth, 28.7 years | -2.9% |
FRM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.09 on Jul 5, 2016
- All time low close
- A$0.0408 on Jun 20, 2011
- 52 week high
- A$0.3500 on Oct 1, 2025
- 52 week low
- A$0.1950 on Dec 2, 2025
- Deepest drawdown
- -96.6% from Jul 5, 2016 to Jan 31, 2023, not yet recovered
- Best single session
- +88.9% on Sep 9, 2011
- Worst single session
- -57.5% on Jun 20, 2011
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2015, +339%
- Worst calendar year
- 2022, -55%
FRM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Dec 30, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2000 | A$0.3000 | A$0.2000 | A$0.2150 | +7.5% | 50M | 188 |
| 2025 | A$0.1250 | A$0.3750 | A$0.1150 | A$0.2000 | +66.7% | 9.3M | 253 |
| 2024 | A$0.1750 | A$0.1750 | A$0.0900 | A$0.1200 | -31.4% | 4.1M | 254 |
| 2023 | A$0.1300 | A$0.1800 | A$0.0700 | A$0.1750 | +82.2% | 8.7M | 252 |
| 2022 | A$0.2121 | A$0.2441 | A$0.0840 | A$0.0961 | -54.7% | 13.2M | 251 |
| 2021 | A$0.1601 | A$0.4002 | A$0.1481 | A$0.2121 | +20.5% | 15.4M | 254 |
| 2020 | A$0.2882 | A$0.2882 | A$0.1201 | A$0.1761 | -42.9% | 12.3M | 255 |
| 2019 | A$0.6283 | A$0.6323 | A$0.1601 | A$0.3082 | -50.0% | 12.2M | 253 |
| 2018 | A$0.7684 | A$0.7844 | A$0.6043 | A$0.6163 | -20.2% | 6.5M | 253 |
| 2017 | A$1.38 | A$1.45 | A$0.6884 | A$0.7724 | -43.6% | 24M | 252 |
| 2016 | A$0.8965 | A$2.15 | A$0.8245 | A$1.37 | +52.7% | 31M | 253 |
| 2015 | A$0.2041 | A$1.00 | A$0.1761 | A$0.8965 | +339.2% | 16.7M | 255 |
| 2014 | A$0.1041 | A$0.2081 | A$0.0720 | A$0.2041 | +70.0% | 3.4M | 253 |
| 2013 | A$0.1201 | A$0.1281 | A$0.0528 | A$0.1201 | 0.0% | 4.4M | 253 |
| 2012 | A$0.0840 | A$0.1441 | A$0.0640 | A$0.1201 | +42.9% | 9.4M | 253 |
| 2011 | A$0.1001 | A$0.1601 | A$0.0408 | A$0.0840 | -16.0% | 956.9K | 248 |
| 2010 | A$0.2321 | A$0.2361 | A$0.0720 | A$0.1001 | -37.5% | 403.7K | 253 |
| 2009 | A$0.2041 | A$0.2882 | A$0.1521 | A$0.1601 | -21.6% | 3M | 254 |
| 2008 | A$0.2721 | A$0.3002 | A$0.2001 | A$0.2041 | -31.1% | 2.7M | 254 |
| 2007 | A$0.2681 | A$0.4402 | A$0.2441 | A$0.2962 | +10.4% | 4M | 253 |
| 2006 | A$0.3202 | A$0.3842 | A$0.2281 | A$0.2681 | -28.7% | 5.4M | 252 |
| 2005 | A$0.4402 | A$0.6003 | A$0.3602 | A$0.3762 | -14.5% | 5M | 252 |
| 2004 | A$0.3491 | A$0.4803 | A$0.2277 | A$0.4402 | +31.0% | 7.2M | 261 |
| 2003 | A$0.3036 | A$0.4933 | A$0.2277 | A$0.3362 | +10.7% | 7.5M | 261 |
| 2002 | A$0.3870 | A$0.4802 | A$0.3036 | A$0.3036 | -21.6% | 966.8K | 261 |
| 2001 | A$0.5603 | A$0.5843 | A$0.3202 | A$0.3870 | -27.1% | 646.9K | 261 |
| 2000 | A$0.4933 | A$0.6003 | A$0.3794 | A$0.5312 | +7.7% | 8M | 261 |
| 1999 | A$0.6090 | A$0.6832 | A$0.4174 | A$0.4933 | -20.9% | 3.8M | 260 |
| 1998 | A$0.5052 | A$0.6238 | A$0.4330 | A$0.6238 | +23.5% | 0 | 260 |
| 1997 | A$0.5052 | A$0.5052 | A$0.5052 | A$0.5052 | n/a | 0 | 2 |
FRM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2150 | -15.7% |
| August 2026 | A$0.2550 | 0.0% |
| July 2026 | A$0.2550 | +15.9% |
| June 2026 | A$0.2200 | 0.0% |
| May 2026 | A$0.2200 | 0.0% |
| April 2026 | A$0.2200 | -4.3% |
| March 2026 | A$0.2300 | -8.0% |
| February 2026 | A$0.2500 | +4.2% |
| January 2026 | A$0.2400 | +20.0% |
| December 2025 | A$0.2000 | -16.7% |
| November 2025 | A$0.2400 | -21.3% |
| October 2025 | A$0.3050 | -10.3% |
About the FRM data
Daily bars. 7,325 sessions from Dec 30, 1997 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FRM share price history
