Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FARM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.21 | -0.10 | -3.02% | 3.36 | 3.46 | 3.1501 | 64,933 |
| May 09 2024 | 3.31 | -0.02 | -0.60% | 3.34 | 3.4093 | 3.22 | 85,493 |
| May 08 2024 | 3.33 | 0.12 | 3.74% | 3.19 | 3.4044 | 3.19 | 16,377 |
| May 07 2024 | 3.21 | 0.03 | 0.94% | 3.20 | 3.418 | 3.1813 | 44,955 |
| May 06 2024 | 3.18 | 0.05 | 1.60% | 3.14 | 3.2386 | 3.05 | 32,959 |
| May 03 2024 | 3.13 | -0.02 | -0.63% | 3.13 | 3.20 | 3.09 | 59,394 |
| May 02 2024 | 3.15 | -0.05 | -1.56% | 3.20 | 3.23 | 3.10 | 26,874 |
| May 01 2024 | 3.20 | 0.10 | 3.23% | 3.12 | 3.22 | 3.05 | 18,442 |
| Apr 30 2024 | 3.10 | -0.03 | -0.96% | 3.13 | 3.1944 | 3.07 | 29,719 |
| Apr 29 2024 | 3.13 | 0.02 | 0.64% | 3.17 | 3.17 | 3.04 | 69,428 |
| Apr 26 2024 | 3.11 | -0.02 | -0.64% | 3.14 | 3.20 | 3.04 | 46,393 |
| Apr 25 2024 | 3.13 | -0.03 | -0.95% | 3.14 | 3.2254 | 3.1146 | 34,224 |
| Apr 24 2024 | 3.16 | 0.00 | 0.00% | 3.15 | 3.21 | 3.02 | 41,898 |
| Apr 23 2024 | 3.16 | 0.03 | 0.96% | 3.14 | 3.26 | 3.14 | 16,077 |
| Apr 22 2024 | 3.13 | -0.09 | -2.80% | 3.21 | 3.25 | 3.12 | 21,581 |
| Apr 19 2024 | 3.22 | 0.01 | 0.31% | 3.19 | 3.27 | 3.19 | 12,848 |
| Apr 18 2024 | 3.21 | -0.01 | -0.31% | 3.19 | 3.2629 | 3.12 | 31,218 |
| Apr 17 2024 | 3.22 | 0.05 | 1.58% | 3.19 | 3.44 | 3.19 | 25,082 |
| Apr 16 2024 | 3.17 | -0.05 | -1.55% | 3.23 | 3.4279 | 3.11 | 92,456 |
| Apr 15 2024 | 3.22 | -0.13 | -3.88% | 3.34 | 3.34 | 3.22 | 29,835 |
| Apr 12 2024 | 3.35 | -0.06 | -1.76% | 3.42 | 3.44 | 3.28 | 28,382 |
| Apr 11 2024 | 3.41 | 0.14 | 4.28% | 3.31 | 3.50 | 3.30 | 37,838 |
| Apr 10 2024 | 3.27 | -0.05 | -1.51% | 3.37 | 3.37 | 3.21 | 38,086 |
| Apr 09 2024 | 3.32 | -0.04 | -1.19% | 3.38 | 3.38 | 3.28 | 25,824 |
| Apr 08 2024 | 3.36 | -0.14 | -4.00% | 3.46 | 3.52 | 3.30 | 23,113 |
| Apr 05 2024 | 3.50 | -0.13 | -3.58% | 3.62 | 3.62 | 3.455 | 30,501 |
| Apr 04 2024 | 3.63 | 0.05 | 1.40% | 3.61 | 3.70 | 3.60 | 47,628 |
| Apr 03 2024 | 3.58 | 0.04 | 1.13% | 3.55 | 3.58 | 3.46 | 26,712 |
| Apr 02 2024 | 3.54 | -0.06 | -1.67% | 3.55 | 3.61 | 3.46 | 36,532 |
| Apr 01 2024 | 3.60 | 0.03 | 0.84% | 3.70 | 3.759 | 3.50 | 72,648 |
| Mar 28 2024 | 3.57 | 0.07 | 2.00% | 3.51 | 3.68 | 3.45 | 75,782 |
| Mar 27 2024 | 3.50 | 0.05 | 1.45% | 3.52 | 3.52 | 3.38 | 30,097 |
| Mar 26 2024 | 3.45 | 0.00 | 0.00% | 3.44 | 3.50 | 3.3193 | 75,173 |
| Mar 25 2024 | 3.45 | 0.03 | 0.88% | 3.44 | 3.48 | 3.4354 | 25,039 |
| Mar 22 2024 | 3.42 | 0.03 | 0.88% | 3.39 | 3.4431 | 3.2936 | 19,113 |
| Mar 21 2024 | 3.39 | 0.04 | 1.19% | 3.35 | 3.46 | 3.35 | 22,374 |
| Mar 20 2024 | 3.35 | -0.05 | -1.47% | 3.42 | 3.50 | 3.25 | 75,972 |
| Mar 19 2024 | 3.40 | 0.26 | 8.28% | 3.16 | 3.44 | 3.16 | 70,759 |
| Mar 18 2024 | 3.14 | -0.12 | -3.68% | 3.30 | 3.33 | 3.03 | 229,972 |
| Mar 15 2024 | 3.26 | -0.15 | -4.40% | 3.44 | 3.52 | 3.22 | 83,928 |
| Mar 14 2024 | 3.41 | -0.04 | -1.16% | 3.43 | 3.62 | 3.41 | 28,730 |
| Mar 13 2024 | 3.45 | -0.09 | -2.54% | 3.53 | 3.67 | 3.45 | 47,039 |
| Mar 12 2024 | 3.54 | -0.23 | -6.10% | 3.80 | 3.85 | 3.54 | 75,455 |
| Mar 11 2024 | 3.77 | 0.04 | 1.07% | 3.74 | 3.85 | 3.74 | 43,654 |
| Mar 08 2024 | 3.73 | 0.11 | 3.04% | 3.61 | 3.78 | 3.60 | 36,780 |
| Mar 07 2024 | 3.62 | 0.11 | 3.13% | 3.54 | 3.67 | 3.54 | 17,166 |
| Mar 06 2024 | 3.51 | -0.10 | -2.77% | 3.66 | 3.68 | 3.4763 | 47,114 |
| Mar 05 2024 | 3.61 | -0.16 | -4.24% | 3.76 | 3.83 | 3.5317 | 72,923 |
| Mar 04 2024 | 3.77 | 0.15 | 4.14% | 3.63 | 3.86 | 3.63 | 76,407 |
| Mar 01 2024 | 3.62 | 0.02 | 0.70% | 3.58 | 3.69 | 3.5301 | 40,769 |
| Feb 29 2024 | 3.595 | 0.05 | 1.27% | 3.58 | 3.6204 | 3.50 | 176,146 |
| Feb 28 2024 | 3.55 | -0.04 | -1.11% | 3.56 | 3.62 | 3.4709 | 73,336 |
| Feb 27 2024 | 3.59 | 0.06 | 1.70% | 3.48 | 3.67 | 3.45 | 96,357 |
| Feb 26 2024 | 3.53 | -0.12 | -3.29% | 3.66 | 3.66 | 3.51 | 73,028 |
| Feb 23 2024 | 3.65 | 0.01 | 0.27% | 3.59 | 3.7258 | 3.5878 | 60,771 |
| Feb 22 2024 | 3.64 | 0.04 | 1.11% | 3.56 | 3.65 | 3.51 | 57,741 |
| Feb 21 2024 | 3.60 | -0.12 | -3.23% | 3.74 | 3.74 | 3.45 | 60,340 |
| Feb 20 2024 | 3.72 | 0.09 | 2.48% | 3.63 | 3.80 | 3.63 | 74,458 |
| Feb 16 2024 | 3.63 | 0.21 | 6.14% | 3.42 | 3.78 | 3.3601 | 136,721 |
| Feb 15 2024 | 3.42 | -0.17 | -4.74% | 3.64 | 3.64 | 3.34 | 120,080 |
| Feb 14 2024 | 3.59 | 0.22 | 6.53% | 3.37 | 3.60 | 3.32 | 61,862 |
| Feb 13 2024 | 3.37 | -0.30 | -8.17% | 3.54 | 3.555 | 3.291 | 77,790 |
| Feb 12 2024 | 3.67 | 0.00 | 0.00% | 3.55 | 3.79 | 3.55 | 146,500 |
