Foods Gate Trading Co.
9562.SRSAUConsumer Cyclical
$29.50
+$2.52(+9.34%)
Market Cap$92925000
P/E Ratio—
52W High$45
52W Low$24.77
Foods Gate Trading Co.（9562.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
9562.sr · 日线历史（复权）· FMP · 截至 2026年2月16日
5-Year High5Y
$72.70
Aug 28, 2023
-59.4% from here
5-Year Low5Y
$24.49
Jun 23, 2025
+20.5% from low
IPO Priceadj.
$45.73
Apr 5, 2023
-35.5% since IPO
1 Year Ago
$40.00
Jun 15, 2025
-26.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 9562.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 15, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 12, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 11, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 10, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 9, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 8, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 5, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 4, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 3, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 2, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Feb 1, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 29, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 28, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 27, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 26, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 25, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 22, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 21, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
| Jan 20, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0K | +0.00% |
Showing 1–20 of 709 records
Annual Stock Price Performance · 9562.SR
Jan 1 → Dec 31 · 4 years2026+7.3%$27.50 → $29.50
+7.3%
2025-52.6%$58.00 → $27.50
-52.6%
2024-9.8%$64.30 → $58.00
-9.8%
2023+51.0%$41.07 → $62.00
+51.0%
Best Year2023 · +51.0%
Worst Year2025 · -52.6%
Positive Years2 / 4
Avg Annual Return-1.0%
4Y Total Return-28.2%
4Y CAGR~-7.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.02+0.00%
Mkt Cap $2.57T
Tesla, Inc.
TSLA
$411.15+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$329.82+0.00%
Mkt Cap $327.4B
Alibaba Group Holding Limited
BABA
$112.55+0.00%
Mkt Cap $270.7B
Toyota Motor Corporation
TM
$180.22+0.00%
Mkt Cap $228.0B
McDonald's Corporation
MCD
$286.12+0.00%
Mkt Cap $202.4B
The TJX Companies, Inc.
TJX
$167.33+0.00%
Mkt Cap $186.0B
Booking Holdings Inc.
BKNG
$174.64+0.00%
Mkt Cap $127.8B
Lowe's Companies, Inc.
LOW
$220.24+0.00%
Mkt Cap $123.8B
PDD Holdings Inc.
PDD
$83.55+0.00%
Mkt Cap $116.1BWhat If You Invested in 9562.SR?
If you invested $1,000 in 9562.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$645
Total Return-35.5%
CAGR~-13.6% / yr
Profit$-355
Based on Apr 5, 2023 · $45.73Split & 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.
关于价格历史与 OHLCV 数据
Foods Gate Trading Co.（9562.SR）所属板块为 Consumer Cyclical，主要交易场所为 SAU。本页行情快照中的最近价为 $29.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
9562.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
9562.SR 历史股价FMP 日线复权 OHLCV