Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FARMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 47.82 | -0.050 | -0.10% | 47.92 | 48.75 | 47.07 | 3,293.00 |
| Jul 26 2024 | 47.87 | 3.97 | 9.04% | 46.46 | 48.48 | 45.56 | 4,312.00 |
| Jul 25 2024 | 43.90 | -1.00 | -2.23% | 45.72 | 45.72 | 43.53 | 4,061.00 |
| Jul 24 2024 | 44.90 | -1.71 | -3.67% | 46.59 | 47.15 | 44.81 | 3,186.00 |
| Jul 23 2024 | 46.61 | -1.06 | -2.22% | 47.86 | 49.32 | 45.02 | 4,986.00 |
| Jul 22 2024 | 47.67 | -2.14 | -4.30% | 50.20 | 50.34 | 47.48 | 8,378.00 |
| Jul 21 2024 | 49.81 | 0.370 | 0.75% | 49.09 | 50.23 | 46.92 | 4,669.00 |
| Jul 20 2024 | 49.44 | 0.320 | 0.65% | 49.18 | 50.17 | 48.25 | 3,514.00 |
| Jul 19 2024 | 49.12 | 0.760 | 1.57% | 47.64 | 49.33 | 46.10 | 10,130.00 |
| Jul 18 2024 | 48.36 | 0.810 | 1.70% | 48.28 | 49.26 | 46.50 | 5,561.00 |
| Jul 17 2024 | 47.55 | 0.720 | 1.54% | 47.15 | 48.87 | 46.63 | 6,983.00 |
| Jul 16 2024 | 46.83 | -0.670 | -1.41% | 47.68 | 47.73 | 44.72 | 8,947.00 |
| Jul 15 2024 | 47.50 | 3.52 | 8.00% | 43.85 | 47.53 | 43.55 | 11,284.00 |
| Jul 14 2024 | 43.98 | 2.17 | 5.19% | 42.56 | 44.59 | 42.04 | 10,351.00 |
| Jul 13 2024 | 41.81 | 0.460 | 1.11% | 41.58 | 42.40 | 41.10 | 2,743.00 |
| Jul 12 2024 | 41.35 | 1.68 | 4.23% | 39.92 | 42.71 | 39.51 | 6,565.00 |
| Jul 11 2024 | 39.67 | -2.20 | -5.25% | 42.00 | 45.25 | 39.51 | 13,630.00 |
| Jul 10 2024 | 41.87 | 0.140 | 0.34% | 41.42 | 41.91 | 40.80 | 3,875.00 |
| Jul 09 2024 | 41.73 | 1.59 | 3.96% | 40.06 | 42.23 | 39.84 | 6,775.00 |
| Jul 08 2024 | 40.14 | 1.90 | 4.97% | 38.08 | 41.09 | 36.59 | 9,699.00 |
| Jul 07 2024 | 38.24 | -3.07 | -7.43% | 41.02 | 41.02 | 37.82 | 6,570.00 |
| Jul 06 2024 | 41.31 | 1.71 | 4.32% | 39.34 | 41.45 | 37.44 | 9,788.00 |
| Jul 05 2024 | 39.60 | 0.330 | 0.84% | 38.68 | 40.49 | 35.18 | 11,909.00 |
| Jul 04 2024 | 39.27 | -5.82 | -12.91% | 45.02 | 45.35 | 39.16 | 10,144.00 |
| Jul 03 2024 | 45.09 | -1.66 | -3.55% | 46.92 | 47.03 | 45.00 | 4,036.00 |
| Jul 02 2024 | 46.75 | -1.75 | -3.61% | 48.49 | 49.40 | 46.40 | 5,259.00 |
| Jul 01 2024 | 48.50 | -0.620 | -1.26% | 50.05 | 52.78 | 47.78 | 11,485.00 |
| Jun 30 2024 | 49.12 | 1.51 | 3.17% | 47.61 | 49.59 | 46.00 | 6,218.00 |
| Jun 29 2024 | 47.61 | -1.00 | -2.06% | 48.78 | 49.42 | 47.08 | 3,194.00 |
| Jun 28 2024 | 48.61 | -0.310 | -0.63% | 48.83 | 50.10 | 48.00 | 4,696.00 |
| Jun 27 2024 | 48.92 | 0.710 | 1.47% | 48.11 | 50.29 | 47.61 | 8,042.00 |
| Jun 26 2024 | 48.21 | -0.690 | -1.41% | 48.61 | 49.57 | 47.76 | 11,831.00 |
| Jun 25 2024 | 48.90 | 0.800 | 1.66% | 48.47 | 49.47 | 47.90 | 4,910.00 |
| Jun 24 2024 | 48.10 | 1.18 | 2.51% | 46.99 | 48.12 | 45.91 | 10,093.00 |
| Jun 23 2024 | 46.92 | -4.31 | -8.41% | 50.84 | 52.00 | 46.47 | 8,279.00 |
| Jun 22 2024 | 51.23 | 0.470 | 0.93% | 50.44 | 51.99 | 49.06 | 2,601.00 |
| Jun 21 2024 | 50.76 | -0.310 | -0.61% | 51.00 | 52.38 | 49.80 | 7,122.00 |
| Jun 20 2024 | 51.07 | 0.810 | 1.61% | 50.30 | 53.94 | 50.27 | 7,462.00 |
| Jun 19 2024 | 50.26 | 1.40 | 2.87% | 49.14 | 51.36 | 48.74 | 6,225.00 |
| Jun 18 2024 | 48.86 | -2.18 | -4.27% | 51.20 | 51.23 | 47.12 | 13,458.00 |
| Jun 17 2024 | 51.04 | -5.13 | -9.13% | 55.67 | 56.38 | 50.50 | 7,682.00 |
| Jun 16 2024 | 56.17 | -0.240 | -0.43% | 57.00 | 59.75 | 55.75 | 8,302.00 |
| Jun 15 2024 | 56.41 | 1.73 | 3.16% | 55.05 | 56.82 | 54.19 | 2,541.00 |
| Jun 14 2024 | 54.68 | -1.29 | -2.30% | 55.97 | 58.20 | 53.19 | 6,343.00 |
| Jun 13 2024 | 55.97 | -2.64 | -4.50% | 58.06 | 69.90 | 55.61 | 6,543.00 |
| Jun 12 2024 | 58.61 | 1.76 | 3.10% | 56.69 | 62.30 | 56.00 | 12,351.00 |
| Jun 11 2024 | 56.85 | -2.48 | -4.18% | 59.53 | 60.00 | 54.31 | 8,516.00 |
| Jun 10 2024 | 59.33 | -3.18 | -5.09% | 62.60 | 62.60 | 59.31 | 10,549.00 |
| Jun 09 2024 | 62.51 | 0.150 | 0.24% | 63.02 | 63.88 | 60.57 | 7,891.00 |
| Jun 08 2024 | 62.36 | -2.55 | -3.93% | 64.88 | 64.91 | 61.89 | 5,676.00 |
| Jun 07 2024 | 64.91 | -3.37 | -4.94% | 68.00 | 68.48 | 63.36 | 5,740.00 |
| Jun 06 2024 | 68.28 | -1.04 | -1.50% | 69.40 | 70.60 | 67.53 | 7,359.00 |
| Jun 05 2024 | 69.32 | -0.440 | -0.63% | 68.97 | 72.00 | 67.21 | 9,065.00 |
| Jun 04 2024 | 69.76 | 2.56 | 3.81% | 67.06 | 71.01 | 65.85 | 10,727.00 |
| Jun 03 2024 | 67.20 | -0.460 | -0.68% | 68.11 | 68.80 | 67.01 | 5,114.00 |
| Jun 02 2024 | 67.66 | -1.50 | -2.17% | 69.28 | 69.52 | 67.54 | 4,791.00 |
| Jun 01 2024 | 69.16 | 0.210 | 0.30% | 69.24 | 70.20 | 68.37 | 2,848.00 |
| May 31 2024 | 68.95 | -0.350 | -0.51% | 69.00 | 70.08 | 67.96 | 5,290.00 |
| May 30 2024 | 69.30 | -0.350 | -0.50% | 69.84 | 70.71 | 68.20 | 6,593.00 |
| May 29 2024 | 69.65 | -1.28 | -1.80% | 71.03 | 72.87 | 69.53 | 6,678.00 |
| May 28 2024 | 70.93 | -0.470 | -0.66% | 71.04 | 71.64 | 68.95 | 10,036.00 |
| May 27 2024 | 71.40 | 0.680 | 0.96% | 70.67 | 73.08 | 69.32 | 23,436.00 |
| May 26 2024 | 70.72 | -1.45 | -2.01% | 72.25 | 75.35 | 69.96 | 16,767.00 |
| May 25 2024 | 72.17 | 0.620 | 0.87% | 71.60 | 74.43 | 71.11 | 8,590.00 |
| May 24 2024 | 71.55 | 0.710 | 1.00% | 70.76 | 75.00 | 66.41 | 17,051.00 |
| May 23 2024 | 70.84 | -1.73 | -2.38% | 72.86 | 73.56 | 69.81 | 11,709.00 |
| May 22 2024 | 72.57 | -2.55 | -3.39% | 75.28 | 76.44 | 72.36 | 16,280.00 |
| May 21 2024 | 75.12 | -1.18 | -1.55% | 76.84 | 78.80 | 74.00 | 38,440.00 |
| May 20 2024 | 76.30 | -3.98 | -4.96% | 79.90 | 80.99 | 72.20 | 48,163.00 |
| May 19 2024 | 80.28 | 12.93 | 19.20% | 67.39 | 86.43 | 66.04 | 126,648.00 |
| May 18 2024 | 67.35 | -1.95 | -2.81% | 68.62 | 69.70 | 66.74 | 12,942.00 |
| May 17 2024 | 69.30 | 2.91 | 4.38% | 66.18 | 70.83 | 65.91 | 22,309.00 |
| May 16 2024 | 66.39 | -1.29 | -1.91% | 68.10 | 74.14 | 64.53 | 25,986.00 |
| May 15 2024 | 67.68 | 4.02 | 6.31% | 63.51 | 68.57 | 61.54 | 18,194.00 |
| May 14 2024 | 63.66 | -4.53 | -6.64% | 68.04 | 68.59 | 62.36 | 26,574.00 |
| May 13 2024 | 68.19 | -3.36 | -4.70% | 69.35 | 72.11 | 66.42 | 19,202.00 |
| May 12 2024 | 71.55 | 0.090 | 0.13% | 72.24 | 72.86 | 70.97 | 8,859.00 |
| May 11 2024 | 71.46 | 0.00 | 0.00% | 71.44 | 75.26 | 70.62 | 17,708.00 |
| May 10 2024 | 71.46 | -1.59 | -2.18% | 73.26 | 75.50 | 70.20 | 24,909.00 |
| May 09 2024 | 73.05 | 0.210 | 0.29% | 72.74 | 73.73 | 71.14 | 25,475.00 |
| May 08 2024 | 72.84 | -6.30 | -7.96% | 79.33 | 82.98 | 72.00 | 67,893.00 |
| May 07 2024 | 79.14 | 6.40 | 8.80% | 72.86 | 84.13 | 70.19 | 71,060.00 |
| May 06 2024 | 72.74 | -1.98 | -2.65% | 74.77 | 76.63 | 71.41 | 25,170.00 |
| May 05 2024 | 74.72 | -1.41 | -1.85% | 76.42 | 76.98 | 74.24 | 22,157.00 |
| May 04 2024 | 76.13 | 1.19 | 1.59% | 75.12 | 80.95 | 74.61 | 29,579.00 |
| May 03 2024 | 74.94 | 1.46 | 1.99% | 73.54 | 76.97 | 70.56 | 29,585.00 |
| May 02 2024 | 73.48 | -3.09 | -4.04% | 76.33 | 79.10 | 72.55 | 36,631.00 |
| May 01 2024 | 76.57 | -4.63 | -5.70% | 80.28 | 81.00 | 73.80 | 33,028.00 |
| Apr 30 2024 | 81.20 | 2.37 | 3.01% | 78.79 | 84.93 | 73.53 | 70,690.00 |
| Apr 29 2024 | 78.83 | -4.06 | -4.90% | 80.17 | 83.96 | 77.34 | 39,415.00 |
| Apr 28 2024 | 82.89 | -0.470 | -0.56% | 83.37 | 87.49 | 82.49 | 17,386.00 |
| Apr 27 2024 | 83.36 | -1.94 | -2.27% | 84.90 | 88.10 | 82.30 | 19,654.00 |
