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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
free · 日线历史（复权）· FMP · 截至 2024年8月14日
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
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat 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.
关于价格历史与 OHLCV 数据
Whole Earth Brands, Inc.（FREE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.87。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
FREE 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。
FREE 历史股价FMP 日线复权 OHLCV