Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rize Food Tech (FOGB) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Oct 2025 (Tue) 280.45 280.45 279.05 280.35 8,953
20th Oct 2025 (Mon) 276.80 279.00 276.75 279.05 37,553
17th Oct 2025 (Fri) 275.45 277.00 275.10 278.125 19,781
16th Oct 2025 (Thu) 278.75 278.75 277.00 278.85 29,932
15th Oct 2025 (Wed) 279.20 279.35 279.10 277.425 24,289
14th Oct 2025 (Tue) 273.40 275.70 273.05 275.45 46,857
13th Oct 2025 (Mon) 279.40 279.40 275.00 276.10 20,994
10th Oct 2025 (Fri) 278.10 279.95 274.40 274.425 20,360
9th Oct 2025 (Thu) 281.10 281.10 278.70 280.175 21,183
8th Oct 2025 (Wed) 278.90 278.95 277.75 278.00 11,169
7th Oct 2025 (Tue) 278.00 278.35 278.00 276.775 10,060
6th Oct 2025 (Mon) 282.15 282.20 278.00 278.525 43,184
3rd Oct 2025 (Fri) 279.90 280.35 278.85 279.35 22,438
2nd Oct 2025 (Thu) 280.15 280.15 277.05 278.55 24,940
1st Oct 2025 (Wed) 276.70 276.70 275.95 276.875 10,869
30th Sep 2025 (Tue) 276.55 277.85 275.00 275.10 15,998
29th Sep 2025 (Mon) 278.15 278.15 275.70 275.40 25,264
26th Sep 2025 (Fri) 276.35 276.35 275.95 275.65 7,447
25th Sep 2025 (Thu) 277.80 277.80 275.30 275.70 15,323
24th Sep 2025 (Wed) 281.10 281.15 277.90 277.90 13,783
23rd Sep 2025 (Tue) 281.95 281.95 279.45 280.425 14,729
22nd Sep 2025 (Mon) 284.25 284.25 281.20 279.35 19,847
19th Sep 2025 (Fri) 285.00 285.00 282.70 281.65 10,952
18th Sep 2025 (Thu) 281.00 282.25 281.00 282.075 6,506
17th Sep 2025 (Wed) 283.55 284.20 282.90 284.05 9,527
16th Sep 2025 (Tue) 286.75 286.80 282.85 282.375 11,241
15th Sep 2025 (Mon) 289.95 289.95 286.00 288.05 15,643
12th Sep 2025 (Fri) 291.60 291.60 288.00 287.025 12,416
11th Sep 2025 (Thu) 287.80 288.15 287.10 290.125 23,235
10th Sep 2025 (Wed) 290.10 290.10 290.05 287.30 4,697
9th Sep 2025 (Tue) 294.90 294.90 292.15 291.35 6,247
8th Sep 2025 (Mon) 290.20 295.40 290.20 291.875 8,397
5th Sep 2025 (Fri) 292.25 292.30 292.05 291.00 7,540
4th Sep 2025 (Thu) 291.20 291.20 289.05 289.725 4,253
3rd Sep 2025 (Wed) 294.45 294.45 291.60 289.45 4,917
2nd Sep 2025 (Tue) 294.00 294.85 293.50 292.225 8,069
1st Sep 2025 (Mon) 295.55 295.90 293.55 294.00 16,314
29th Aug 2025 (Fri) 298.15 298.20 296.40 294.35 5,626
28th Aug 2025 (Thu) 294.95 299.20 294.95 294.35 39,172
27th Aug 2025 (Wed) 297.45 297.45 297.40 296.10 4,731
26th Aug 2025 (Tue) 301.35 301.35 297.60 298.475 11,821
25th Aug 2025 (Mon) 301.475 301.475 301.475 301.475 0
22nd Aug 2025 (Fri) 297.45 302.35 297.45 301.475 10,488
FTSE 100 Latest
Value9,426.99
Change23.42