ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,260.26
      0.76%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Forbidden Foods Limited (FFF)

      7. Forbidden Foods Limited (FFF) Historical

      FFF Forbidden Foods Limited

      0.015
      0.00 (0.00%)
      May 11 2024 - Closed
      Delayed by 20 minutes

      FFF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
      May 09 2024 0.015 -0.003 -16.67% 0.018 0.018 0.015 887,646
      May 08 2024 0.018 0.003 20.00% 0.016 0.018 0.016 698,544
      May 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 8,000
      May 06 2024 0.015 0.001 7.14% 0.015 0.015 0.015 57,055
      May 03 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
      May 02 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
      May 01 2024 0.014 0.00 0.00% 0.014 0.014 0.014 770,298
      Apr 30 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
      Apr 29 2024 0.014 0.001 7.69% 0.014 0.014 0.014 25,000
      Apr 26 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
      Apr 24 2024 0.013 -0.002 -13.33% 0.013 0.013 0.013 16
      Apr 23 2024 0.015 0.001 7.14% 0.014 0.015 0.014 256,754
      Apr 22 2024 0.014 -0.002 -12.50% 0.019 0.019 0.014 1,131,357
      Apr 19 2024 0.016 -0.001 -5.88% 0.016 0.016 0.016 231,189
      Apr 18 2024 0.017 0.00 0.00% 0.017 0.017 0.017 168,053
      Apr 17 2024 0.017 0.00 0.00% 0.017 0.017 0.017 48,470
      Apr 16 2024 0.017 0.001 6.25% 0.017 0.017 0.017 45,773
      Apr 15 2024 0.016 -0.001 -5.88% 0.016 0.016 0.016 12,998
      Apr 12 2024 0.017 0.001 6.25% 0.018 0.02 0.017 3,000,686
      Apr 11 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Apr 10 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Apr 09 2024 0.016 0.001 6.67% 0.015 0.016 0.015 1,138,644
      Apr 08 2024 0.015 0.003 25.00% 0.015 0.015 0.015 64,357
      Apr 05 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0.00
      Apr 04 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0.00
      Apr 03 2024 0.012 -0.001 -7.69% 0.013 0.013 0.012 26,519
      Apr 02 2024 0.013 0.00 0.00% 0.013 0.014 0.013 140,214
      Mar 28 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
      Mar 27 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
      Mar 26 2024 0.013 0.00 0.00% 0.013 0.013 0.013 18,000
      Mar 25 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
      Mar 22 2024 0.013 0.00 0.00% 0.0125 0.013 0.0125 437,405
      Mar 21 2024 0.013 0.00 0.00% 0.013 0.013 0.013 42,351
      Mar 20 2024 0.013 -0.002 -13.33% 0.013 0.013 0.013 67,036
      Mar 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 41,309
      Mar 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 100,000
      Mar 15 2024 0.015 0.00 0.00% 0.013 0.015 0.013 281,050
      Mar 14 2024 0.015 0.001 7.14% 0.014 0.016 0.014 707,554
      Mar 13 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
      Mar 12 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
      Mar 11 2024 0.014 0.00 0.00% 0.014 0.014 0.014 77,815
      Mar 08 2024 0.014 0.00 0.00% 0.014 0.014 0.013 116,703
      Mar 07 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
      Mar 06 2024 0.014 0.00 0.00% 0.014 0.014 0.014 400,000
      Mar 05 2024 0.014 0.00 0.00% 0.014 0.015 0.014 80,657
      Mar 04 2024 0.014 -0.002 -12.50% 0.015 0.015 0.014 485,001
      Mar 01 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Feb 29 2024 0.016 0.003 23.08% 0.014 0.016 0.014 468,750
      Feb 28 2024 0.013 0.001 8.33% 0.013 0.013 0.013 3,389
      Feb 27 2024 0.012 -0.001 -7.69% 0.013 0.013 0.012 435,602
      Feb 26 2024 0.013 0.002 18.18% 0.014 0.014 0.013 749,141
      Feb 23 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
      Feb 22 2024 0.011 0.001 10.00% 0.01 0.011 0.01 114,129
      Feb 21 2024 0.01 0.00 0.00% 0.01 0.01 0.01 250,000
      Feb 20 2024 0.01 0.00 0.00% 0.011 0.011 0.01 1,207,515
      Feb 19 2024 0.01 -0.002 -16.67% 0.01 0.011 0.01 474,795
      Feb 16 2024 0.012 0.00 0.00% 0.012 0.012 0.012 229,240
      Feb 15 2024 0.012 -0.002 -14.29% 0.014 0.014 0.012 587,184
      Feb 14 2024 0.014 0.001 7.69% 0.014 0.014 0.014 8,009
      Feb 13 2024 0.013 0.00 0.00% 0.013 0.013 0.013 93,334
      Feb 12 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
      Feb 09 2024 0.013 0.00 0.00% 0.013 0.013 0.013 6,273

      Your Recent History

      ASX
      FFF
      Forbidden Foods
      BOV
      A1NE34
      Arista Networks
      Delayed Upgrade Clock