Register for real-time alerts, custom portfolio, and market movers
FARMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 47.49 | -0.350 | -0.73% | 47.75 | 48.85 | 46.98 | 177.00 |
| Jul 26 2024 | 47.84 | 2.38 | 5.23% | 45.73 | 48.00 | 45.37 | 182.00 |
| Jul 25 2024 | 45.46 | 0.260 | 0.58% | 45.27 | 45.81 | 43.32 | 131.00 |
| Jul 24 2024 | 45.20 | -1.43 | -3.06% | 46.45 | 47.18 | 44.26 | 100.00 |
| Jul 23 2024 | 46.63 | -1.04 | -2.19% | 47.76 | 49.32 | 45.91 | 108.00 |
| Jul 22 2024 | 47.67 | -2.29 | -4.59% | 50.20 | 50.29 | 47.48 | 303.00 |
| Jul 21 2024 | 49.97 | 0.600 | 1.21% | 49.45 | 50.19 | 46.98 | 254.00 |
| Jul 20 2024 | 49.37 | 0.080 | 0.15% | 49.42 | 50.16 | 47.93 | 502.00 |
| Jul 19 2024 | 49.29 | 1.37 | 2.86% | 47.35 | 49.39 | 46.01 | 192.00 |
| Jul 18 2024 | 47.92 | 0.310 | 0.64% | 47.82 | 49.11 | 46.40 | 299.00 |
| Jul 17 2024 | 47.62 | 0.690 | 1.47% | 47.02 | 48.75 | 46.78 | 96.00 |
| Jul 16 2024 | 46.92 | -0.630 | -1.32% | 47.68 | 47.73 | 44.72 | 216.00 |
| Jul 15 2024 | 47.55 | 3.60 | 8.19% | 43.88 | 47.55 | 43.55 | 114.00 |
| Jul 14 2024 | 43.95 | 1.85 | 4.40% | 42.01 | 44.55 | 41.83 | 182.00 |
| Jul 13 2024 | 42.10 | 0.550 | 1.33% | 41.78 | 42.46 | 40.41 | 150.00 |
| Jul 12 2024 | 41.55 | 2.21 | 5.60% | 39.55 | 43.17 | 39.36 | 143.00 |
| Jul 11 2024 | 39.34 | -2.60 | -6.20% | 41.93 | 44.82 | 38.80 | 80.00 |
| Jul 10 2024 | 41.94 | 0.320 | 0.77% | 41.89 | 42.07 | 40.75 | 80.00 |
| Jul 09 2024 | 41.62 | 1.40 | 3.49% | 40.06 | 42.23 | 39.84 | 44.00 |
| Jul 08 2024 | 40.22 | 2.13 | 5.59% | 38.08 | 41.06 | 36.59 | 130.00 |
| Jul 07 2024 | 38.09 | -2.98 | -7.26% | 40.99 | 41.01 | 37.70 | 76.00 |
| Jul 06 2024 | 41.07 | 1.86 | 4.74% | 39.16 | 41.54 | 37.45 | 162.00 |
| Jul 05 2024 | 39.22 | 0.00 | 0.00% | 38.58 | 40.91 | 35.12 | 156.00 |
| Jul 04 2024 | 39.22 | -5.91 | -13.10% | 45.24 | 45.42 | 39.13 | 132.00 |
| Jul 03 2024 | 45.13 | -1.66 | -3.55% | 46.81 | 46.99 | 44.95 | 72.00 |
| Jul 02 2024 | 46.79 | -1.82 | -3.74% | 48.49 | 49.34 | 46.40 | 91.00 |
| Jul 01 2024 | 48.61 | -0.410 | -0.83% | 49.09 | 50.02 | 47.79 | 110.00 |
| Jun 30 2024 | 49.02 | 1.44 | 3.03% | 47.63 | 49.79 | 45.86 | 79.00 |
| Jun 29 2024 | 47.57 | -1.09 | -2.24% | 48.80 | 49.42 | 47.08 | 67.00 |
| Jun 28 2024 | 48.66 | -0.320 | -0.65% | 48.79 | 49.97 | 48.01 | 115.00 |
| Jun 27 2024 | 48.98 | 0.110 | 0.21% | 48.01 | 50.15 | 47.61 | 161.00 |
| Jun 26 2024 | 48.88 | 0.00 | 0.00% | 48.88 | 48.88 | 48.88 | 0.00 |
| Jun 25 2024 | 48.88 | 0.470 | 0.98% | 48.18 | 49.50 | 47.88 | 76.00 |
| Jun 24 2024 | 48.40 | 1.35 | 2.86% | 47.03 | 48.40 | 45.80 | 222.00 |
| Jun 23 2024 | 47.06 | -3.73 | -7.34% | 50.70 | 52.32 | 46.82 | 124.00 |
| Jun 22 2024 | 50.78 | 0.500 | 1.00% | 50.42 | 51.89 | 48.96 | 80.00 |
| Jun 21 2024 | 50.28 | 0.00 | 0.00% | 50.28 | 50.28 | 50.28 | 0.00 |
| Jun 20 2024 | 50.28 | 0.00 | 0.00% | 50.28 | 50.28 | 50.28 | 0.00 |
| Jun 19 2024 | 50.28 | 1.27 | 2.59% | 49.12 | 51.62 | 48.72 | 65.00 |
| Jun 18 2024 | 49.01 | -7.13 | -12.70% | 51.15 | 51.18 | 47.12 | 108.00 |
| Jun 17 2024 | 56.14 | 0.00 | 0.00% | 56.14 | 56.14 | 56.14 | 0.00 |
| Jun 16 2024 | 56.14 | -0.440 | -0.78% | 57.07 | 58.52 | 54.73 | 96.00 |
| Jun 15 2024 | 56.58 | 1.73 | 3.16% | 54.46 | 57.22 | 53.82 | 107.00 |
| Jun 14 2024 | 54.85 | -0.970 | -1.74% | 55.97 | 58.20 | 53.19 | 116.00 |
| Jun 13 2024 | 55.82 | -2.49 | -4.27% | 58.08 | 58.51 | 55.50 | 80.00 |
| Jun 12 2024 | 58.31 | 1.30 | 2.29% | 57.28 | 61.54 | 55.98 | 101.00 |
| Jun 11 2024 | 57.01 | -2.51 | -4.21% | 59.53 | 59.64 | 54.43 | 115.00 |
| Jun 10 2024 | 59.51 | -3.05 | -4.88% | 62.60 | 62.60 | 59.32 | 98.00 |
| Jun 09 2024 | 62.57 | 0.020 | 0.03% | 62.56 | 63.89 | 60.40 | 96.00 |
| Jun 08 2024 | 62.55 | -1.81 | -2.81% | 64.17 | 65.17 | 60.09 | 759.00 |
| Jun 07 2024 | 64.36 | -3.90 | -5.72% | 68.09 | 68.37 | 62.87 | 199.00 |
| Jun 06 2024 | 68.26 | -0.740 | -1.08% | 69.40 | 70.44 | 67.54 | 236.00 |
| Jun 05 2024 | 69.00 | -0.510 | -0.74% | 69.58 | 70.78 | 67.21 | 335.00 |
| Jun 04 2024 | 69.51 | 2.20 | 3.27% | 67.33 | 70.81 | 66.41 | 533.00 |
| Jun 03 2024 | 67.31 | -0.500 | -0.74% | 67.61 | 68.80 | 66.94 | 86.00 |
| Jun 02 2024 | 67.81 | -1.33 | -1.92% | 69.09 | 69.82 | 66.69 | 129.00 |
| Jun 01 2024 | 69.14 | 0.320 | 0.46% | 68.86 | 70.08 | 68.31 | 148.00 |
| May 31 2024 | 68.82 | -0.760 | -1.09% | 68.82 | 70.49 | 68.07 | 138.00 |
| May 30 2024 | 69.58 | 0.00 | 0.00% | 69.58 | 69.58 | 69.58 | 0.00 |
| May 29 2024 | 69.58 | -1.29 | -1.81% | 71.00 | 72.83 | 69.05 | 291.00 |
| May 28 2024 | 70.86 | -0.300 | -0.42% | 71.04 | 71.64 | 68.95 | 282.00 |
| May 27 2024 | 71.17 | 0.570 | 0.81% | 70.67 | 73.08 | 69.32 | 475.00 |
| May 26 2024 | 70.59 | -1.69 | -2.34% | 72.31 | 75.13 | 70.46 | 385.00 |
| May 25 2024 | 72.28 | 1.17 | 1.65% | 71.03 | 73.99 | 71.02 | 153.00 |
| May 24 2024 | 71.11 | 0.260 | 0.37% | 70.73 | 74.66 | 66.47 | 419.00 |
| May 23 2024 | 70.85 | -1.54 | -2.13% | 72.58 | 73.62 | 69.20 | 216.00 |
| May 22 2024 | 72.39 | -2.72 | -3.62% | 75.18 | 75.32 | 72.02 | 309.00 |
| May 21 2024 | 75.11 | -5.27 | -6.55% | 76.98 | 78.77 | 74.00 | 870.00 |
| May 20 2024 | 80.37 | 0.00 | 0.00% | 80.37 | 80.37 | 80.37 | 0.00 |
| May 19 2024 | 80.37 | 12.58 | 18.56% | 67.50 | 85.62 | 65.50 | 2,004.00 |
| May 18 2024 | 67.79 | -1.04 | -1.51% | 68.79 | 69.06 | 66.50 | 93.00 |
| May 17 2024 | 68.83 | 2.32 | 3.48% | 66.28 | 70.73 | 65.42 | 681.00 |
| May 16 2024 | 66.52 | -1.14 | -1.68% | 67.53 | 73.96 | 64.49 | 264.00 |
| May 15 2024 | 67.65 | 4.01 | 6.29% | 63.74 | 68.59 | 61.82 | 248.00 |
| May 14 2024 | 63.65 | -4.63 | -6.78% | 68.04 | 68.59 | 62.36 | 309.00 |
| May 13 2024 | 68.28 | -3.37 | -4.70% | 71.62 | 72.11 | 66.42 | 157.00 |
| May 12 2024 | 71.65 | -0.520 | -0.72% | 72.28 | 73.39 | 70.40 | 78.00 |
| May 11 2024 | 72.16 | 0.980 | 1.38% | 71.18 | 75.03 | 70.50 | 228.00 |
| May 10 2024 | 71.18 | -1.75 | -2.40% | 73.14 | 75.66 | 69.66 | 266.00 |
| May 09 2024 | 72.93 | -6.20 | -7.83% | 72.75 | 73.82 | 70.79 | 198.00 |
| May 08 2024 | 79.13 | 0.00 | 0.00% | 79.13 | 79.13 | 79.13 | 0.00 |
| May 07 2024 | 79.13 | 6.32 | 8.68% | 72.86 | 84.58 | 70.77 | 996.00 |
| May 06 2024 | 72.81 | -1.97 | -2.63% | 74.84 | 76.57 | 71.41 | 565.00 |
| May 05 2024 | 74.78 | -1.36 | -1.79% | 75.74 | 76.80 | 73.77 | 839.00 |
| May 04 2024 | 76.13 | 1.13 | 1.51% | 75.05 | 80.69 | 74.56 | 519.00 |
| May 03 2024 | 75.00 | -1.32 | -1.73% | 73.48 | 77.04 | 73.27 | 746.00 |
| May 02 2024 | 76.32 | 0.00 | 0.00% | 76.32 | 76.32 | 76.32 | 0.00 |
| May 01 2024 | 76.32 | -4.26 | -5.28% | 80.49 | 81.05 | 73.73 | 451.00 |
| Apr 30 2024 | 80.58 | 1.90 | 2.41% | 78.79 | 85.42 | 73.53 | 983.00 |
| Apr 29 2024 | 78.68 | -4.05 | -4.89% | 82.39 | 83.96 | 77.35 | 386.00 |
| Apr 28 2024 | 82.73 | -0.190 | -0.23% | 83.00 | 87.51 | 81.94 | 459.00 |
| Apr 27 2024 | 82.92 | -2.35 | -2.76% | 84.24 | 87.43 | 82.22 | 754.00 |
