NYSE - Delayed Quote USD

Fresh Del Monte Produce Inc. (FDP)

33.13

-1.89

(-5.40%)

At close: June 4 at 4:00:02 PM EDT

34.00

+0.87

+(2.63%)

Pre-Market: 7:45:00 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	35.09	35.09	32.96	33.13	33.13	545,000
Jun 3, 2025	35.19	35.69	34.92	35.02	35.02	574,700
Jun 2, 2025	35.24	35.50	35.02	35.29	35.29	452,800
May 30, 2025	34.83	35.34	34.71	35.32	35.32	444,700
May 29, 2025	34.30	34.96	34.30	34.78	34.78	326,300
May 28, 2025	34.55	34.79	34.36	34.48	34.48	344,600
May 27, 2025	34.59	34.88	34.51	34.69	34.69	452,900
May 23, 2025	33.83	34.45	33.54	34.43	34.43	322,400
May 22, 2025	33.70	33.87	33.44	33.82	33.82	343,300
May 21, 2025	33.84	33.87	33.45	33.71	33.71	382,000
May 20, 2025	33.93	34.20	33.74	34.01	34.01	404,300
May 19, 2025	33.49	33.87	33.09	33.80	33.80	416,400
May 16, 2025	32.68	33.46	32.50	33.43	33.43	387,900
May 15, 2025	31.87	32.67	31.79	32.67	32.67	269,700
May 14, 2025	0.3 Dividend
May 14, 2025	32.45	32.45	31.43	31.69	31.69	407,800
May 13, 2025	32.76	32.94	32.51	32.77	32.47	267,200
May 12, 2025	32.93	33.20	32.52	32.76	32.46	384,900
May 9, 2025	33.01	33.16	32.67	32.90	32.60	290,400
May 8, 2025	32.99	33.28	32.80	33.06	32.76	394,700
May 7, 2025	33.48	33.50	32.96	33.01	32.71	473,900
May 6, 2025	33.45	33.75	33.19	33.35	33.04	361,300
May 5, 2025	33.37	33.46	33.00	33.41	33.10	272,900
May 2, 2025	33.69	33.75	33.13	33.40	33.09	408,400
May 1, 2025	33.93	33.93	33.25	33.62	33.31	389,800
Apr 30, 2025	33.18	34.80	32.60	34.01	33.70	600,700
Apr 29, 2025	34.34	34.86	34.27	34.77	34.45	412,500
Apr 28, 2025	34.54	34.84	34.17	34.49	34.17	495,200
Apr 25, 2025	34.64	34.79	34.08	34.43	34.11	343,300
Apr 24, 2025	34.10	34.76	33.92	34.68	34.36	482,300
Apr 23, 2025	33.82	34.33	33.52	34.28	33.97	498,900
Apr 22, 2025	33.50	33.98	33.31	33.78	33.47	538,700
Apr 21, 2025	32.52	33.42	32.45	33.31	33.01	491,100
Apr 17, 2025	31.70	32.60	31.70	32.42	32.12	631,000
Apr 16, 2025	31.50	31.92	31.40	31.78	31.49	524,000
Apr 15, 2025	31.51	31.70	31.17	31.33	31.04	275,200
Apr 14, 2025	31.02	31.58	30.92	31.48	31.19	258,100
Apr 11, 2025	30.59	31.01	30.30	30.96	30.68	237,500
Apr 10, 2025	30.33	30.97	29.98	30.41	30.13	337,700
Apr 9, 2025	29.13	31.13	29.03	30.57	30.29	488,900
Apr 8, 2025	30.19	30.36	29.49	29.61	29.34	337,300
Apr 7, 2025	30.06	31.00	29.50	29.92	29.65	448,400
Apr 4, 2025	30.68	31.24	30.06	30.55	30.27	478,100
Apr 3, 2025	31.38	32.04	31.21	31.39	31.10	283,400
Apr 2, 2025	31.05	31.42	30.77	31.37	31.08	560,000
Apr 1, 2025	30.85	31.09	30.53	31.07	30.79	299,800
Mar 31, 2025	30.40	31.03	30.29	30.83	30.55	389,800
Mar 28, 2025	30.52	30.74	30.09	30.39	30.11	327,600
Mar 27, 2025	29.67	30.54	29.46	30.45	30.17	508,500
Mar 26, 2025	29.29	29.67	29.21	29.58	29.31	278,800
Mar 25, 2025	29.25	29.59	29.00	29.20	28.93	366,600
Mar 24, 2025	29.72	29.85	29.08	29.23	28.96	600,000
Mar 21, 2025	29.82	30.16	29.32	29.65	29.38	1,771,100
Mar 20, 2025	29.98	30.19	29.42	29.93	29.66	293,900
Mar 19, 2025	29.95	30.26	29.79	30.20	29.92	326,200
Mar 18, 2025	30.21	30.43	29.85	29.90	29.63	327,800
Mar 17, 2025	29.99	30.40	29.76	30.28	30.00	319,700
Mar 14, 2025	30.02	30.32	29.91	30.05	29.77	321,700
Mar 13, 2025	30.18	30.40	29.91	30.11	29.83	344,200
Mar 12, 2025	29.76	30.32	29.57	30.07	29.79	622,000
Mar 11, 2025	30.68	30.68	29.87	29.98	29.71	359,300
Mar 10, 2025	0.3 Dividend
Mar 10, 2025	31.07	31.70	30.51	30.68	30.40	408,300
Mar 7, 2025	30.39	31.60	30.39	31.27	30.69	426,900
Mar 6, 2025	30.04	30.60	29.96	30.51	29.94	333,400
Mar 5, 2025	29.67	30.28	29.61	29.99	29.43	466,100
Mar 4, 2025	30.30	31.00	29.92	29.96	29.40	388,400
Mar 3, 2025	30.42	30.93	30.03	30.27	29.71	1,059,300
Feb 28, 2025	30.35	30.69	30.11	30.49	29.92	612,600
Feb 27, 2025	29.66	30.22	29.66	30.14	29.58	352,500
Feb 26, 2025	30.20	30.72	29.83	29.95	29.39	444,800
Feb 25, 2025	29.81	30.54	29.79	30.19	29.63	523,900
Feb 24, 2025	28.49	30.72	26.50	29.95	29.39	646,700
Feb 21, 2025	30.82	30.98	30.61	30.88	30.30	520,700
Feb 20, 2025	30.33	30.66	30.24	30.61	30.04	263,900
Feb 19, 2025	30.06	30.61	30.06	30.47	29.90	313,600
Feb 18, 2025	30.11	30.40	29.87	30.19	29.63	403,200
Feb 14, 2025	30.91	31.21	30.19	30.21	29.65	198,600
Feb 13, 2025	30.63	30.86	30.40	30.78	30.21	302,600
Feb 12, 2025	30.55	30.91	30.41	30.61	30.04	305,800
Feb 11, 2025	30.52	30.97	30.15	30.85	30.27	344,300
Feb 10, 2025	30.90	30.90	30.50	30.58	30.01	237,600
Feb 7, 2025	31.24	31.28	30.85	30.87	30.29	259,600
Feb 6, 2025	31.27	31.45	30.82	31.24	30.66	231,700
Feb 5, 2025	30.84	31.24	30.60	31.00	30.42	313,000
Feb 4, 2025	30.90	30.95	30.36	30.75	30.18	315,200
Feb 3, 2025	30.00	31.20	29.50	30.91	30.33	414,800
Jan 31, 2025	30.90	31.22	30.23	30.49	29.92	529,100
Jan 30, 2025	31.69	31.94	31.05	31.08	30.50	262,100
Jan 29, 2025	31.61	31.82	31.31	31.43	30.84	156,000
Jan 28, 2025	31.64	32.02	31.49	31.54	30.95	226,800
Jan 27, 2025	31.77	32.38	31.60	31.69	31.10	312,700
Jan 24, 2025	30.96	31.47	30.86	31.34	30.76	233,200
Jan 23, 2025	30.60	31.14	30.60	31.10	30.52	207,000
Jan 22, 2025	31.53	31.62	30.52	30.70	30.13	316,000
Jan 21, 2025	31.79	32.00	31.24	31.69	31.10	279,200
Jan 17, 2025	31.65	31.90	31.57	31.68	31.09	195,400
Jan 16, 2025	31.31	31.75	31.23	31.57	30.98	187,200
Jan 15, 2025	31.81	31.81	31.29	31.44	30.85	209,700
Jan 14, 2025	31.22	31.64	31.13	31.53	30.94	194,800
Jan 13, 2025	30.55	31.27	30.52	31.09	30.51	254,200
Jan 10, 2025	30.77	31.10	30.32	30.52	29.95	250,800
Jan 8, 2025	30.90	31.19	30.53	31.11	30.53	265,100
Jan 7, 2025	31.46	31.99	31.01	31.08	30.50	358,100
Jan 6, 2025	32.76	32.76	31.33	31.34	30.76	291,100
Jan 3, 2025	32.92	33.08	32.60	32.84	32.23	208,600
Jan 2, 2025	33.23	33.68	32.85	32.92	32.31	166,900
Dec 31, 2024	33.39	33.80	33.09	33.21	32.59	234,100
Dec 30, 2024	33.00	33.46	32.73	33.22	32.60	268,200
Dec 27, 2024	33.64	33.96	32.95	33.08	32.46	274,300
Dec 26, 2024	33.22	34.07	33.20	33.73	33.10	349,200
Dec 24, 2024	33.09	33.42	32.98	33.35	32.73	140,300
Dec 23, 2024	33.50	33.88	33.18	33.38	32.76	306,100
Dec 20, 2024	32.86	33.65	32.81	33.32	32.70	2,532,400
Dec 19, 2024	33.28	33.61	33.02	33.03	32.41	425,500
Dec 18, 2024	33.72	34.21	33.30	33.32	32.70	304,900
Dec 17, 2024	33.94	34.12	33.64	33.88	33.25	287,800
Dec 16, 2024	33.94	34.50	33.94	34.06	33.42	289,800
Dec 13, 2024	33.87	34.00	33.59	33.99	33.36	159,800
Dec 12, 2024	34.11	34.37	33.93	33.95	33.32	173,200
Dec 11, 2024	33.96	34.16	33.78	33.95	33.32	240,600
Dec 10, 2024	33.25	33.82	33.00	33.67	33.04	223,300
Dec 9, 2024	33.70	34.09	33.31	33.42	32.80	231,000
Dec 6, 2024	34.11	34.11	33.40	33.55	32.92	187,400
Dec 5, 2024	34.06	34.36	33.90	34.07	33.43	272,400
Dec 4, 2024	34.38	34.60	34.10	34.28	33.64	261,000
Dec 3, 2024	35.04	35.25	34.14	34.44	33.80	330,500
Dec 2, 2024	33.90	35.14	33.57	34.92	34.27	744,400
Nov 29, 2024	33.92	34.00	33.56	33.75	33.12	166,100
Nov 27, 2024	34.06	34.41	33.88	33.97	33.34	207,200
Nov 26, 2024	33.59	34.09	33.53	33.98	33.35	277,500
Nov 25, 2024	34.14	34.36	33.53	33.57	32.94	279,500
Nov 22, 2024	33.65	33.99	33.54	33.80	33.17	207,800
Nov 21, 2024	34.00	34.02	33.59	33.60	32.97	198,900
Nov 20, 2024	33.63	33.95	33.38	33.86	33.23	156,700
Nov 19, 2024	33.64	33.84	33.30	33.78	33.15	158,900
Nov 18, 2024	33.85	34.49	33.81	33.82	33.19	264,800
Nov 15, 2024	33.73	33.92	33.50	33.78	33.15	389,300
Nov 14, 2024	0.25 Dividend
Nov 14, 2024	33.62	33.93	33.30	33.45	32.83	304,400
Nov 13, 2024	34.54	34.54	33.52	33.72	32.85	313,700
Nov 12, 2024	34.67	35.27	34.30	34.40	33.51	342,900
Nov 11, 2024	34.25	34.65	34.03	34.52	33.62	346,900
Nov 8, 2024	33.74	34.43	33.69	34.26	33.37	315,900
Nov 7, 2024	34.01	34.56	33.72	33.83	32.95	313,700
Nov 6, 2024	33.67	34.53	33.47	34.08	33.20	349,000
Nov 5, 2024	33.02	33.54	32.77	33.32	32.46	290,100
Nov 4, 2024	31.78	33.32	31.78	33.03	32.17	294,700
Nov 1, 2024	31.96	32.30	31.07	31.66	30.84	298,100
Oct 31, 2024	32.10	33.60	31.71	32.11	31.28	560,100
Oct 30, 2024	29.05	29.35	28.91	29.09	28.34	194,700
Oct 29, 2024	29.15	29.29	28.86	29.10	28.35	167,100
Oct 28, 2024	28.95	29.50	28.95	29.26	28.50	174,000
Oct 25, 2024	29.03	29.16	28.68	28.73	27.98	133,800
Oct 24, 2024	28.86	28.99	28.73	28.95	28.20	128,400
Oct 23, 2024	28.80	29.04	28.70	28.97	28.22	121,300
Oct 22, 2024	28.95	29.08	28.67	28.86	28.11	125,600
Oct 21, 2024	29.55	29.73	28.94	28.98	28.23	222,700
Oct 18, 2024	29.50	29.58	29.15	29.53	28.76	326,400
Oct 17, 2024	29.90	30.11	29.54	30.05	29.27	203,400
Oct 16, 2024	29.31	30.00	29.29	29.87	29.10	195,100
Oct 15, 2024	28.92	29.56	28.81	29.20	28.44	207,300
Oct 14, 2024	28.90	29.06	28.78	29.03	28.28	112,700
Oct 11, 2024	28.62	28.98	28.62	28.88	28.13	144,200
Oct 10, 2024	28.89	28.92	28.60	28.77	28.02	177,100
Oct 9, 2024	28.95	29.15	28.79	28.89	28.14	152,800
Oct 8, 2024	29.03	29.03	28.50	29.02	28.27	128,800
Oct 7, 2024	28.89	28.95	28.64	28.90	28.15	161,700
Oct 4, 2024	28.68	29.16	28.60	28.96	28.21	163,100
Oct 3, 2024	29.08	29.08	28.50	28.60	27.86	185,000
Oct 2, 2024	29.60	29.65	29.05	29.21	28.45	187,100
Oct 1, 2024	29.50	29.80	29.24	29.74	28.97	233,700
Sep 30, 2024	29.33	29.68	29.31	29.54	28.77	283,000
Sep 27, 2024	29.40	29.75	29.20	29.27	28.51	203,700
Sep 26, 2024	29.00	29.58	28.91	29.31	28.55	236,600
Sep 25, 2024	29.46	29.46	28.79	28.96	28.21	222,700
Sep 24, 2024	29.47	29.62	29.33	29.33	28.57	232,100
Sep 23, 2024	29.25	29.47	29.07	29.38	28.62	171,200
Sep 20, 2024	29.55	29.83	29.00	29.18	28.42	985,600
Sep 19, 2024	29.66	29.66	29.11	29.47	28.71	162,600
Sep 18, 2024	29.27	29.88	29.25	29.55	28.78	193,300
Sep 17, 2024	29.24	29.82	29.12	29.45	28.69	270,000
Sep 16, 2024	29.02	29.16	28.57	29.15	28.39	306,600
Sep 13, 2024	28.67	28.83	28.40	28.82	28.07	192,200
Sep 12, 2024	28.06	28.54	27.98	28.48	27.74	231,400
Sep 11, 2024	28.14	28.15	27.79	28.07	27.34	228,200
Sep 10, 2024	28.50	28.77	28.17	28.29	27.56	296,800
Sep 9, 2024	29.16	29.21	28.48	28.51	27.77	474,800
Sep 6, 2024	29.82	29.92	28.94	29.18	28.42	327,300
Sep 5, 2024	30.36	30.59	29.38	29.83	29.06	403,200
Sep 4, 2024	29.55	30.55	29.49	30.25	29.47	533,100
Sep 3, 2024	29.70	30.28	29.52	29.65	28.88	590,700
Aug 30, 2024	29.07	29.37	28.87	29.24	28.48	343,300
Aug 29, 2024	29.10	29.13	28.64	28.99	28.24	184,000
Aug 28, 2024	29.10	29.44	28.89	28.91	28.16	213,700
Aug 27, 2024	28.93	29.13	28.67	29.06	28.31	204,900
Aug 26, 2024	28.69	29.49	28.55	28.85	28.10	402,200
Aug 23, 2024	27.99	28.63	27.96	28.42	27.68	237,600
Aug 22, 2024	27.75	28.02	27.63	28.02	27.29	197,900
Aug 21, 2024	27.98	27.98	27.62	27.72	27.00	238,200
Aug 20, 2024	27.76	27.99	27.43	27.80	27.08	206,700
Aug 19, 2024	27.50	27.87	27.41	27.85	27.13	273,900
Aug 16, 2024	27.49	27.75	27.36	27.57	26.85	240,600
Aug 15, 2024	0.25 Dividend
Aug 15, 2024	27.62	27.75	27.34	27.45	26.74	241,200
Aug 14, 2024	27.25	27.56	27.13	27.56	26.60	251,700
Aug 13, 2024	26.78	27.20	26.54	27.13	26.19	366,000
Aug 12, 2024	27.00	27.07	26.52	26.74	25.81	215,400
Aug 9, 2024	27.08	27.08	26.58	27.02	26.08	345,500
Aug 8, 2024	27.69	27.89	27.14	27.15	26.21	319,400
Aug 7, 2024	26.95	27.83	26.65	27.67	26.71	289,200
Aug 6, 2024	26.90	27.23	26.62	26.86	25.93	497,000
Aug 5, 2024	26.68	27.00	25.61	26.76	25.83	551,300
Aug 2, 2024	25.91	27.65	25.32	27.27	26.32	605,800
Aug 1, 2024	25.11	25.23	24.24	24.61	23.75	278,400
Jul 31, 2024	24.73	25.33	24.54	25.05	24.18	221,800
Jul 30, 2024	24.40	24.76	24.38	24.72	23.86	256,200
Jul 29, 2024	24.44	24.44	24.19	24.41	23.56	243,500
Jul 26, 2024	24.09	24.37	23.95	24.36	23.51	222,000
Jul 25, 2024	23.69	24.14	23.59	23.88	23.05	155,200
Jul 24, 2024	23.58	23.82	23.50	23.55	22.73	165,500
Jul 23, 2024	23.59	23.85	23.23	23.64	22.82	196,200
Jul 22, 2024	23.37	23.70	23.10	23.63	22.81	202,300
Jul 19, 2024	23.59	23.73	23.24	23.46	22.64	188,000
Jul 18, 2024	23.34	23.90	23.34	23.78	22.95	406,700
Jul 17, 2024	22.34	23.62	22.34	23.58	22.76	389,200
Jul 16, 2024	22.18	22.53	22.18	22.38	21.60	334,500
Jul 15, 2024	22.39	22.46	22.05	22.07	21.30	229,500
Jul 12, 2024	22.22	22.37	22.03	22.21	21.44	213,800
Jul 11, 2024	21.72	22.04	21.71	22.03	21.26	259,200
Jul 10, 2024	21.32	21.56	21.30	21.43	20.68	206,800
Jul 9, 2024	21.27	21.53	21.23	21.25	20.51	216,300
Jul 8, 2024	21.52	21.73	21.30	21.32	20.58	231,300
Jul 5, 2024	21.75	21.75	21.33	21.41	20.67	271,500
Jul 3, 2024	22.18	22.22	21.78	21.78	21.02	112,300
Jul 2, 2024	21.79	22.12	21.69	22.11	21.34	340,100
Jul 1, 2024	21.85	22.01	21.63	21.72	20.96	374,400
Jun 28, 2024	22.13	22.14	21.68	21.85	21.09	598,900
Jun 27, 2024	22.12	22.18	21.91	21.98	21.22	159,900
Jun 26, 2024	21.98	22.13	21.81	22.10	21.33	225,200
Jun 25, 2024	22.19	22.31	21.92	22.06	21.29	225,100
Jun 24, 2024	22.39	22.66	22.27	22.34	21.56	278,300
Jun 21, 2024	22.00	22.49	22.00	22.24	21.47	1,289,700
Jun 20, 2024	21.63	22.34	21.50	21.98	21.22	350,700
Jun 18, 2024	21.71	21.86	21.41	21.50	20.75	374,500
Jun 17, 2024	21.86	21.86	21.58	21.77	21.01	487,200
Jun 14, 2024	22.04	22.09	21.80	21.86	21.10	222,900
Jun 13, 2024	22.34	22.37	22.07	22.11	21.34	260,400
Jun 12, 2024	22.85	22.86	22.45	22.47	21.69	262,200
Jun 11, 2024	22.50	22.58	22.18	22.58	21.79	237,300
Jun 10, 2024	22.56	22.68	22.22	22.43	21.65	250,200
Jun 7, 2024	22.86	23.03	22.54	22.62	21.83	225,100
Jun 6, 2024	22.80	23.15	22.75	22.96	22.16	233,900
Jun 5, 2024	23.17	23.17	22.62	22.80	22.01	569,600

DOLE Dole plc

13.81

-2.20%

CALM Cal-Maine Foods, Inc.

95.40

-1.84%

AGRO Adecoagro S.A.

9.16

-2.76%

ALCO Alico, Inc.

31.41

-3.00%

LMNR Limoneira Company

15.54

-1.71%

BG Bunge Global SA

74.59

-2.20%

TSN Tyson Foods, Inc.

55.62

-0.30%

ADM Archer-Daniels-Midland Company

47.24

-0.08%

VITL Vital Farms, Inc.

30.69

-1.92%

CHSCM CHS Inc.

24.81

+0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresh Del Monte Produce Inc. (FDP)

Related Tickers