Whole Earth Brands, Inc.
FREENASDAQConsumer Defensive
$4.87
$-0.01(-0.20%)
Market Cap$211573254
P/E Ratio—
52W High$4.88
52W Low$2.7
Whole Earth Brands, Inc. (FREE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
free · EOD price history · split-adj. · FMP · as of Aug 14, 2024
5-Year High5Y
$14.63
Jun 30, 2021
-66.7% from here
5-Year Low5Y
$2.09
Apr 24, 2023
+133.0% from low
IPO Priceadj.
$9.70
May 14, 2019
-49.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$12.88
Jun 8, 2021
-62.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FREE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 14, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 13, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 12, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 9, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 8, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 7, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 6, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 5, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0K | +0.00% |
| Aug 2, 2024 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 496K | -0.20% |
| Aug 1, 2024 | $4.88 | $4.88 | $4.87 | $4.88 | $4.88 | 288K | +0.00% |
| Jul 31, 2024 | $4.86 | $4.88 | $4.86 | $4.87 | $4.87 | 178K | +0.21% |
| Jul 30, 2024 | $4.87 | $4.87 | $4.86 | $4.87 | $4.87 | 75K | +0.00% |
| Jul 29, 2024 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 183K | +0.21% |
| Jul 26, 2024 | $4.87 | $4.88 | $4.86 | $4.86 | $4.86 | 645K | -0.21% |
| Jul 25, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 397K | -0.21% |
| Jul 24, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 150K | -0.21% |
| Jul 23, 2024 | $4.87 | $4.87 | $4.86 | $4.87 | $4.87 | 142K | +0.00% |
| Jul 22, 2024 | $4.86 | $4.87 | $4.86 | $4.86 | $4.86 | 152K | +0.00% |
| Jul 19, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 191K | -0.21% |
| Jul 18, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 308K | -0.21% |
Showing 1–20 of 801 records
Annual Stock Price Performance · FREE
Jan 1 → Dec 31 · 4 years2024+42.0%$3.43 → $4.87
+42.0%
2023-16.4%$4.08 → $3.41
-16.4%
2022-62.0%$10.71 → $4.07
-62.0%
2021-16.0%$12.79 → $10.74
-16.0%
Best Year2024 · +42.0%
Worst Year2022 · -62.0%
Positive Years1 / 4
Avg Annual Return-13.1%
4Y Total Return-61.9%
4Y CAGR~-21.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in FREE?
If you invested $1,000 in FREE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$502
Total Return-49.8%
CAGR~-9.4% / yr
Profit$-498
Based on May 14, 2019 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Whole Earth Brands, Inc. (FREE) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.87. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FREE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FREE historical stock pricesFMP EOD datasplit-adjusted OHLCV