Register for real-time alerts, custom portfolio, and market movers
FARMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 47.47 | -0.440 | -0.92% | 47.90 | 48.75 | 47.07 | 3,318.00 |
| Jul 26 2024 | 47.91 | 2.35 | 5.16% | 45.56 | 48.48 | 45.56 | 4,291.00 |
| Jul 25 2024 | 45.56 | 0.410 | 0.91% | 45.21 | 45.72 | 43.53 | 4,050.00 |
| Jul 24 2024 | 45.15 | -1.44 | -3.09% | 46.67 | 47.15 | 44.81 | 3,175.00 |
| Jul 23 2024 | 46.59 | -1.14 | -2.39% | 47.86 | 49.22 | 45.02 | 4,823.00 |
| Jul 22 2024 | 47.73 | -2.21 | -4.43% | 50.19 | 50.34 | 47.54 | 4,808.00 |
| Jul 21 2024 | 49.94 | 0.530 | 1.07% | 49.42 | 50.23 | 46.92 | 4,559.00 |
| Jul 20 2024 | 49.41 | 0.060 | 0.12% | 49.50 | 50.17 | 48.25 | 3,464.00 |
| Jul 19 2024 | 49.35 | 1.57 | 3.29% | 47.50 | 49.35 | 46.10 | 10,049.00 |
| Jul 18 2024 | 47.78 | 0.260 | 0.55% | 47.50 | 49.26 | 46.50 | 5,502.00 |
| Jul 17 2024 | 47.52 | 0.600 | 1.28% | 47.00 | 48.87 | 46.63 | 7,049.00 |
| Jul 16 2024 | 46.92 | -0.600 | -1.26% | 47.59 | 47.73 | 44.73 | 8,668.00 |
| Jul 15 2024 | 47.52 | 3.67 | 8.37% | 43.85 | 47.52 | 43.85 | 4,795.00 |
| Jul 14 2024 | 43.85 | 1.80 | 4.28% | 42.09 | 44.59 | 42.04 | 10,448.00 |
| Jul 13 2024 | 42.05 | 0.720 | 1.74% | 41.50 | 42.40 | 41.10 | 2,726.00 |
| Jul 12 2024 | 41.33 | 1.60 | 4.03% | 39.51 | 42.71 | 39.51 | 6,561.00 |
| Jul 11 2024 | 39.73 | -2.15 | -5.13% | 42.07 | 45.25 | 39.51 | 13,541.00 |
| Jul 10 2024 | 41.88 | 0.180 | 0.43% | 41.79 | 41.91 | 40.80 | 3,842.00 |
| Jul 09 2024 | 41.70 | 1.55 | 3.86% | 40.18 | 42.18 | 40.00 | 6,714.00 |
| Jul 08 2024 | 40.15 | 2.09 | 5.49% | 38.10 | 41.09 | 36.63 | 9,745.00 |
| Jul 07 2024 | 38.06 | -3.03 | -7.37% | 41.02 | 41.02 | 37.82 | 6,521.00 |
| Jul 06 2024 | 41.09 | 1.87 | 4.77% | 39.14 | 41.45 | 37.44 | 9,680.00 |
| Jul 05 2024 | 39.22 | 0.110 | 0.28% | 39.07 | 40.49 | 35.18 | 11,799.00 |
| Jul 04 2024 | 39.11 | -6.04 | -13.38% | 45.20 | 45.35 | 39.11 | 10,165.00 |
| Jul 03 2024 | 45.15 | -1.60 | -3.42% | 46.86 | 47.03 | 45.00 | 4,015.00 |
| Jul 02 2024 | 46.75 | -1.84 | -3.79% | 48.51 | 49.40 | 46.43 | 5,132.00 |
| Jul 01 2024 | 48.59 | -0.420 | -0.86% | 49.12 | 52.78 | 47.78 | 9,457.00 |
| Jun 30 2024 | 49.01 | 1.40 | 2.94% | 47.61 | 49.59 | 46.00 | 6,253.00 |
| Jun 29 2024 | 47.61 | -1.29 | -2.64% | 48.70 | 49.39 | 47.22 | 3,170.00 |
| Jun 28 2024 | 48.90 | 0.050 | 0.10% | 48.83 | 50.10 | 48.00 | 4,697.00 |
| Jun 27 2024 | 48.85 | 0.740 | 1.54% | 48.08 | 50.29 | 47.69 | 7,893.00 |
| Jun 26 2024 | 48.11 | -0.770 | -1.58% | 48.92 | 49.34 | 47.76 | 4,471.00 |
| Jun 25 2024 | 48.88 | 0.670 | 1.39% | 48.10 | 49.47 | 47.90 | 4,883.00 |
| Jun 24 2024 | 48.21 | 1.37 | 2.92% | 47.15 | 48.21 | 45.91 | 10,052.00 |
| Jun 23 2024 | 46.84 | -3.92 | -7.72% | 50.70 | 52.00 | 46.47 | 8,282.00 |
| Jun 22 2024 | 50.76 | 0.190 | 0.38% | 50.44 | 51.99 | 49.06 | 2,605.00 |
| Jun 21 2024 | 50.57 | -0.210 | -0.41% | 51.00 | 52.38 | 50.23 | 7,037.00 |
| Jun 20 2024 | 50.78 | 0.370 | 0.73% | 50.41 | 53.94 | 50.27 | 7,410.00 |
| Jun 19 2024 | 50.41 | 1.41 | 2.88% | 49.03 | 51.36 | 48.74 | 6,193.00 |
| Jun 18 2024 | 49.00 | -2.07 | -4.05% | 51.23 | 51.23 | 47.26 | 13,287.00 |
| Jun 17 2024 | 51.07 | -5.11 | -9.10% | 55.97 | 56.28 | 50.50 | 8,031.00 |
| Jun 16 2024 | 56.18 | -0.440 | -0.78% | 56.99 | 59.75 | 55.75 | 8,244.00 |
| Jun 15 2024 | 56.62 | 1.93 | 3.53% | 54.56 | 56.82 | 54.19 | 2,455.00 |
| Jun 14 2024 | 54.69 | -1.03 | -1.85% | 55.89 | 57.93 | 53.40 | 6,016.00 |
| Jun 13 2024 | 55.72 | -2.62 | -4.49% | 58.20 | 58.47 | 55.65 | 6,404.00 |
| Jun 12 2024 | 58.34 | 1.39 | 2.44% | 57.32 | 62.30 | 56.00 | 11,901.00 |
| Jun 11 2024 | 56.95 | -2.65 | -4.45% | 59.66 | 60.00 | 54.31 | 8,244.00 |
| Jun 10 2024 | 59.60 | -2.99 | -4.78% | 62.55 | 62.59 | 59.57 | 6,172.00 |
| Jun 09 2024 | 62.59 | -0.150 | -0.24% | 62.70 | 63.88 | 60.57 | 7,863.00 |
| Jun 08 2024 | 62.74 | -1.68 | -2.61% | 64.18 | 64.91 | 61.89 | 5,624.00 |
| Jun 07 2024 | 64.42 | -3.79 | -5.56% | 68.02 | 68.48 | 63.36 | 5,660.00 |
| Jun 06 2024 | 68.21 | -0.890 | -1.29% | 69.31 | 70.60 | 67.91 | 7,073.00 |
| Jun 05 2024 | 69.10 | -0.470 | -0.68% | 69.63 | 72.00 | 67.94 | 7,394.00 |
| Jun 04 2024 | 69.57 | 2.25 | 3.34% | 67.32 | 71.01 | 66.52 | 10,531.00 |
| Jun 03 2024 | 67.32 | -0.570 | -0.84% | 67.75 | 68.80 | 67.01 | 5,039.00 |
| Jun 02 2024 | 67.89 | -1.32 | -1.91% | 69.14 | 69.52 | 67.54 | 4,779.00 |
| Jun 01 2024 | 69.21 | 0.390 | 0.57% | 68.82 | 70.20 | 68.37 | 2,810.00 |
| May 31 2024 | 68.82 | -0.380 | -0.55% | 69.00 | 70.08 | 67.96 | 5,236.00 |
| May 30 2024 | 69.20 | -0.440 | -0.63% | 69.71 | 70.71 | 68.20 | 6,536.00 |
| May 29 2024 | 69.64 | -1.08 | -1.53% | 70.94 | 72.87 | 69.49 | 6,570.00 |
| May 28 2024 | 70.72 | -0.500 | -0.70% | 71.16 | 71.43 | 69.08 | 9,695.00 |
| May 27 2024 | 71.22 | 0.550 | 0.78% | 70.67 | 72.77 | 70.29 | 10,368.00 |
| May 26 2024 | 70.67 | -1.35 | -1.87% | 72.25 | 75.35 | 70.60 | 16,322.00 |
| May 25 2024 | 72.02 | 0.660 | 0.92% | 71.58 | 74.43 | 71.11 | 8,441.00 |
| May 24 2024 | 71.36 | 0.460 | 0.65% | 70.87 | 75.00 | 66.41 | 16,616.00 |
| May 23 2024 | 70.90 | -1.60 | -2.21% | 72.34 | 73.56 | 69.81 | 11,161.00 |
| May 22 2024 | 72.50 | -2.84 | -3.77% | 75.17 | 75.31 | 72.30 | 16,177.00 |
| May 21 2024 | 75.34 | -1.71 | -2.22% | 76.98 | 78.80 | 74.16 | 36,878.00 |
| May 20 2024 | 77.05 | -3.09 | -3.86% | 79.90 | 80.99 | 72.20 | 61,121.00 |
| May 19 2024 | 80.14 | 12.56 | 18.59% | 67.59 | 86.43 | 66.04 | 124,071.00 |
| May 18 2024 | 67.58 | -1.39 | -2.02% | 68.83 | 68.92 | 66.74 | 12,884.00 |
| May 17 2024 | 68.97 | 2.44 | 3.67% | 66.46 | 70.83 | 65.91 | 22,092.00 |
| May 16 2024 | 66.53 | -1.16 | -1.71% | 67.58 | 74.14 | 64.53 | 25,783.00 |
| May 15 2024 | 67.69 | 3.99 | 6.26% | 63.72 | 68.57 | 61.54 | 18,011.00 |
| May 14 2024 | 63.70 | -4.44 | -6.52% | 68.08 | 68.40 | 62.81 | 26,121.00 |
| May 13 2024 | 68.14 | -3.52 | -4.91% | 71.53 | 71.95 | 66.65 | 20,435.00 |
| May 12 2024 | 71.66 | -0.530 | -0.73% | 72.40 | 72.86 | 70.97 | 8,825.00 |
| May 11 2024 | 72.19 | 0.720 | 1.01% | 71.20 | 75.26 | 70.62 | 17,891.00 |
| May 10 2024 | 71.47 | -1.55 | -2.12% | 73.36 | 75.50 | 70.20 | 24,866.00 |
| May 09 2024 | 73.02 | 0.180 | 0.25% | 72.81 | 73.73 | 71.14 | 25,150.00 |
| May 08 2024 | 72.84 | -6.57 | -8.27% | 79.26 | 82.98 | 72.00 | 66,936.00 |
| May 07 2024 | 79.41 | 6.75 | 9.29% | 72.89 | 84.13 | 70.86 | 69,876.00 |
| May 06 2024 | 72.66 | -2.01 | -2.69% | 74.77 | 76.63 | 71.41 | 25,026.00 |
| May 05 2024 | 74.67 | -1.17 | -1.54% | 75.92 | 76.98 | 74.24 | 22,531.00 |
| May 04 2024 | 75.84 | 0.760 | 1.01% | 75.17 | 80.95 | 74.61 | 29,437.00 |
| May 03 2024 | 75.08 | 1.72 | 2.34% | 73.55 | 76.97 | 73.50 | 28,007.00 |
| May 02 2024 | 73.36 | -3.11 | -4.07% | 76.30 | 79.10 | 72.55 | 35,852.00 |
| May 01 2024 | 76.47 | -3.81 | -4.75% | 80.26 | 81.00 | 73.80 | 32,105.00 |
| Apr 30 2024 | 80.28 | 1.60 | 2.03% | 78.69 | 84.93 | 73.80 | 68,774.00 |
| Apr 29 2024 | 78.68 | -3.97 | -4.80% | 82.64 | 83.60 | 77.42 | 21,158.00 |
| Apr 28 2024 | 82.65 | -0.710 | -0.85% | 83.43 | 87.49 | 82.49 | 17,324.00 |
| Apr 27 2024 | 83.36 | -2.02 | -2.37% | 84.95 | 88.10 | 82.30 | 19,437.00 |
