Register for real-time alerts, custom portfolio, and market movers
FARMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 47.91 | -0.050 | -0.10% | 48.01 | 48.49 | 47.52 | 7.00 |
| Jul 26 2024 | 47.96 | 1.91 | 4.15% | 46.63 | 47.96 | 46.30 | 21.00 |
| Jul 25 2024 | 46.05 | 1.34 | 3.00% | 44.35 | 46.26 | 43.21 | 14.00 |
| Jul 24 2024 | 44.71 | -1.50 | -3.25% | 46.18 | 46.92 | 44.35 | 13.00 |
| Jul 23 2024 | 46.21 | -1.54 | -3.23% | 48.65 | 49.08 | 45.70 | 56.00 |
| Jul 22 2024 | 47.75 | -1.70 | -3.44% | 50.03 | 50.22 | 47.75 | 48.00 |
| Jul 21 2024 | 49.45 | 0.650 | 1.33% | 49.40 | 49.81 | 47.13 | 114.00 |
| Jul 20 2024 | 48.80 | -0.430 | -0.87% | 50.24 | 50.45 | 48.29 | 52.00 |
| Jul 19 2024 | 49.23 | 2.49 | 5.33% | 46.79 | 50.93 | 46.43 | 109.00 |
| Jul 18 2024 | 46.74 | -0.430 | -0.91% | 48.08 | 49.21 | 46.33 | 104.00 |
| Jul 17 2024 | 47.17 | 0.740 | 1.59% | 46.64 | 48.15 | 46.64 | 14.00 |
| Jul 16 2024 | 46.43 | -0.990 | -2.09% | 47.54 | 47.54 | 44.96 | 65.00 |
| Jul 15 2024 | 47.42 | 3.49 | 7.94% | 43.78 | 47.63 | 43.37 | 51.00 |
| Jul 14 2024 | 43.93 | 2.07 | 4.95% | 42.23 | 43.93 | 42.11 | 55.00 |
| Jul 13 2024 | 41.86 | 2.37 | 6.00% | 41.16 | 42.26 | 41.15 | 17.00 |
| Jul 12 2024 | 39.49 | 0.00 | 0.00% | 39.49 | 39.49 | 39.49 | 0.00 |
| Jul 11 2024 | 39.49 | -2.04 | -4.91% | 41.79 | 44.58 | 39.00 | 91.00 |
| Jul 10 2024 | 41.53 | -0.650 | -1.54% | 42.10 | 42.10 | 41.05 | 33.00 |
| Jul 09 2024 | 42.18 | 2.01 | 5.00% | 40.08 | 42.18 | 40.08 | 16.00 |
| Jul 08 2024 | 40.17 | 2.21 | 5.82% | 37.81 | 40.48 | 36.89 | 79.00 |
| Jul 07 2024 | 37.96 | -3.20 | -7.77% | 40.43 | 40.43 | 37.96 | 87.00 |
| Jul 06 2024 | 41.16 | 1.71 | 4.33% | 40.15 | 41.16 | 37.78 | 183.00 |
| Jul 05 2024 | 39.45 | 0.060 | 0.15% | 39.05 | 40.15 | 35.18 | 110.00 |
| Jul 04 2024 | 39.39 | -5.62 | -12.49% | 45.37 | 45.37 | 37.53 | 69.00 |
| Jul 03 2024 | 45.01 | -1.90 | -4.05% | 46.93 | 46.93 | 44.98 | 24.00 |
| Jul 02 2024 | 46.91 | -2.40 | -4.87% | 49.28 | 49.28 | 46.46 | 35.00 |
| Jul 01 2024 | 49.31 | 0.170 | 0.35% | 49.41 | 50.63 | 48.04 | 94.00 |
| Jun 30 2024 | 49.14 | 1.46 | 3.06% | 47.37 | 49.39 | 45.83 | 18.00 |
| Jun 29 2024 | 47.68 | -0.880 | -1.81% | 49.19 | 49.46 | 47.42 | 27.00 |
| Jun 28 2024 | 48.56 | -0.720 | -1.46% | 48.63 | 50.00 | 48.27 | 30.00 |
| Jun 27 2024 | 49.28 | 0.780 | 1.61% | 48.67 | 50.03 | 48.24 | 32.00 |
| Jun 26 2024 | 48.50 | -0.590 | -1.20% | 48.61 | 49.57 | 47.96 | 145.00 |
| Jun 25 2024 | 49.09 | 1.32 | 2.76% | 47.93 | 49.34 | 47.93 | 94.00 |
| Jun 24 2024 | 47.77 | 0.680 | 1.44% | 46.96 | 47.89 | 46.12 | 55.00 |
| Jun 23 2024 | 47.09 | -4.54 | -8.79% | 51.34 | 51.91 | 47.08 | 33.00 |
| Jun 22 2024 | 51.63 | 0.910 | 1.79% | 50.14 | 51.63 | 48.95 | 38.00 |
| Jun 21 2024 | 50.72 | -0.590 | -1.15% | 50.82 | 52.37 | 49.80 | 114.00 |
| Jun 20 2024 | 51.31 | 1.14 | 2.27% | 50.95 | 53.61 | 50.60 | 71.00 |
| Jun 19 2024 | 50.17 | 0.860 | 1.74% | 49.42 | 51.08 | 49.19 | 32.00 |
| Jun 18 2024 | 49.31 | -1.78 | -3.48% | 51.08 | 51.69 | 47.78 | 62.00 |
| Jun 17 2024 | 51.09 | -4.92 | -8.78% | 55.67 | 55.76 | 50.90 | 273.00 |
| Jun 16 2024 | 56.01 | -0.380 | -0.67% | 56.60 | 58.43 | 56.01 | 57.00 |
| Jun 15 2024 | 56.39 | 1.48 | 2.70% | 54.85 | 56.59 | 53.73 | 91.00 |
| Jun 14 2024 | 54.91 | -1.41 | -2.50% | 55.88 | 57.65 | 53.23 | 214.00 |
| Jun 13 2024 | 56.32 | -2.05 | -3.51% | 57.66 | 57.66 | 55.64 | 99.00 |
| Jun 12 2024 | 58.37 | 1.74 | 3.07% | 57.13 | 61.38 | 56.63 | 468.00 |
| Jun 11 2024 | 56.63 | -3.10 | -5.19% | 59.68 | 59.68 | 53.37 | 176.00 |
| Jun 10 2024 | 59.73 | -3.56 | -5.62% | 61.93 | 61.93 | 59.70 | 36.00 |
| Jun 09 2024 | 63.29 | 0.610 | 0.97% | 62.32 | 63.29 | 60.85 | 27.00 |
| Jun 08 2024 | 62.68 | -1.91 | -2.96% | 64.10 | 65.05 | 61.78 | 51.00 |
| Jun 07 2024 | 64.59 | -2.92 | -4.33% | 67.50 | 68.46 | 62.56 | 143.00 |
| Jun 06 2024 | 67.51 | -1.46 | -2.12% | 69.18 | 70.21 | 67.51 | 52.00 |
| Jun 05 2024 | 68.97 | -0.520 | -0.75% | 69.49 | 70.00 | 67.91 | 121.00 |
| Jun 04 2024 | 69.49 | 2.03 | 3.01% | 66.83 | 70.71 | 65.85 | 244.00 |
| Jun 03 2024 | 67.46 | -0.300 | -0.44% | 68.35 | 68.54 | 67.46 | 92.00 |
| Jun 02 2024 | 67.76 | -1.85 | -2.66% | 69.36 | 69.36 | 67.54 | 27.00 |
| Jun 01 2024 | 69.61 | 1.27 | 1.86% | 69.10 | 69.61 | 68.07 | 37.00 |
| May 31 2024 | 68.34 | -0.510 | -0.74% | 69.12 | 69.82 | 67.96 | 55.00 |
| May 30 2024 | 68.85 | -0.680 | -0.98% | 70.39 | 70.67 | 68.41 | 57.00 |
| May 29 2024 | 69.53 | -0.910 | -1.29% | 70.76 | 72.57 | 69.53 | 136.00 |
| May 28 2024 | 70.44 | -1.03 | -1.44% | 71.28 | 71.28 | 69.39 | 63.00 |
| May 27 2024 | 71.47 | 0.790 | 1.12% | 71.00 | 72.65 | 70.26 | 123.00 |
| May 26 2024 | 70.68 | -1.50 | -2.08% | 72.07 | 75.03 | 69.96 | 448.00 |
| May 25 2024 | 72.18 | 1.04 | 1.46% | 71.36 | 73.43 | 71.36 | 162.00 |
| May 24 2024 | 71.14 | 0.090 | 0.13% | 71.45 | 74.53 | 66.50 | 439.00 |
| May 23 2024 | 71.05 | -1.64 | -2.26% | 72.66 | 73.98 | 69.73 | 558.00 |
| May 22 2024 | 72.69 | -2.63 | -3.49% | 75.69 | 76.44 | 72.65 | 131.00 |
| May 21 2024 | 75.32 | -2.24 | -2.89% | 77.59 | 78.70 | 74.59 | 860.00 |
| May 20 2024 | 77.56 | -1.94 | -2.44% | 78.99 | 80.67 | 72.22 | 732.00 |
| May 19 2024 | 79.50 | 11.93 | 17.66% | 67.71 | 85.17 | 66.19 | 2,826.00 |
| May 18 2024 | 67.57 | -2.12 | -3.04% | 68.94 | 69.70 | 66.91 | 173.00 |
| May 17 2024 | 69.69 | 2.97 | 4.45% | 66.92 | 70.64 | 66.29 | 215.00 |
| May 16 2024 | 66.72 | -0.720 | -1.07% | 67.48 | 73.42 | 64.88 | 211.00 |
| May 15 2024 | 67.44 | 4.06 | 6.41% | 63.78 | 68.80 | 61.66 | 211.00 |
| May 14 2024 | 63.38 | -4.82 | -7.07% | 68.04 | 68.36 | 52.52 | 320.00 |
| May 13 2024 | 68.20 | -3.56 | -4.96% | 71.77 | 71.77 | 67.14 | 238.00 |
| May 12 2024 | 71.76 | -0.220 | -0.31% | 72.39 | 73.23 | 71.23 | 45.00 |
| May 11 2024 | 71.98 | 0.680 | 0.95% | 71.76 | 74.82 | 71.12 | 304.00 |
| May 10 2024 | 71.30 | -1.49 | -2.05% | 73.26 | 75.00 | 70.54 | 116.00 |
| May 09 2024 | 72.79 | -0.200 | -0.27% | 73.05 | 74.28 | 70.11 | 391.00 |
| May 08 2024 | 72.99 | -6.08 | -7.69% | 78.90 | 82.26 | 71.84 | 998.00 |
| May 07 2024 | 79.07 | 6.07 | 8.32% | 73.58 | 84.07 | 70.19 | 1,070.00 |
| May 06 2024 | 73.00 | -1.73 | -2.32% | 74.83 | 76.14 | 71.54 | 313.00 |
| May 05 2024 | 74.73 | -0.930 | -1.23% | 75.98 | 76.75 | 74.03 | 267.00 |
| May 04 2024 | 75.66 | 0.940 | 1.26% | 75.04 | 80.30 | 74.69 | 175.00 |
| May 03 2024 | 74.72 | 1.02 | 1.38% | 73.64 | 76.65 | 70.56 | 1,886.00 |
| May 02 2024 | 73.70 | -3.54 | -4.58% | 76.89 | 79.04 | 66.01 | 814.00 |
| May 01 2024 | 77.24 | -3.64 | -4.50% | 81.07 | 81.07 | 67.21 | 1,075.00 |
| Apr 30 2024 | 80.88 | 1.54 | 1.94% | 79.50 | 86.32 | 72.61 | 1,109.00 |
| Apr 29 2024 | 79.34 | -3.02 | -3.67% | 82.91 | 83.07 | 77.47 | 289.00 |
| Apr 28 2024 | 82.36 | -0.610 | -0.74% | 83.23 | 86.86 | 82.36 | 157.00 |
| Apr 27 2024 | 82.97 | -1.59 | -1.88% | 84.76 | 86.62 | 82.47 | 251.00 |
