Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FARMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 46.39 | -0.780 | -1.66% | 46.62 | 48.57 | 45.76 | 0.00 |
| Jul 28 2024 | 47.17 | 0.090 | 0.18% | 46.72 | 47.20 | 46.36 | 0.00 |
| Jul 27 2024 | 47.09 | 0.110 | 0.24% | 46.94 | 47.95 | 46.16 | 0.00 |
| Jul 26 2024 | 46.97 | 1.46 | 3.22% | 45.54 | 47.16 | 45.54 | 0.00 |
| Jul 25 2024 | 45.51 | 0.230 | 0.50% | 45.35 | 45.76 | 44.05 | 0.00 |
| Jul 24 2024 | 45.29 | -0.330 | -0.73% | 45.62 | 46.39 | 45.12 | 0.00 |
| Jul 23 2024 | 45.62 | -0.980 | -2.11% | 46.62 | 46.72 | 45.29 | 0.00 |
| Jul 22 2024 | 46.60 | -0.170 | -0.37% | 45.34 | 47.07 | 17.84 | 0.00 |
| Jul 21 2024 | 46.78 | 0.450 | 0.96% | 46.25 | 46.98 | 45.38 | 0.00 |
| Jul 20 2024 | 46.33 | 0.280 | 0.61% | 46.01 | 46.59 | 45.75 | 0.00 |
| Jul 19 2024 | 46.05 | 1.98 | 4.49% | 44.04 | 46.53 | 43.71 | 0.00 |
| Jul 18 2024 | 44.07 | 0.00 | 0.01% | 44.05 | 44.75 | 43.59 | 0.00 |
| Jul 17 2024 | 44.07 | -0.850 | -1.89% | 44.87 | 45.50 | 43.95 | 0.00 |
| Jul 16 2024 | 44.92 | 0.260 | 0.59% | 44.69 | 44.98 | 43.04 | 0.00 |
| Jul 15 2024 | 44.65 | 2.47 | 5.85% | 45.34 | 46.51 | 17.84 | 0.00 |
| Jul 14 2024 | 42.18 | 1.40 | 3.44% | 40.84 | 42.23 | 40.30 | 0.00 |
| Jul 13 2024 | 40.78 | 0.930 | 2.33% | 39.86 | 41.12 | 39.67 | 0.00 |
| Jul 12 2024 | 39.86 | 0.230 | 0.59% | 39.59 | 40.29 | 39.08 | 0.00 |
| Jul 11 2024 | 39.62 | -0.420 | -1.05% | 40.03 | 40.88 | 39.50 | 0.00 |
| Jul 10 2024 | 40.04 | -0.270 | -0.67% | 40.22 | 41.20 | 39.67 | 0.00 |
| Jul 09 2024 | 40.31 | 1.10 | 2.79% | 39.20 | 40.44 | 38.96 | 0.00 |
| Jul 08 2024 | 39.22 | 0.480 | 1.23% | 45.34 | 46.51 | 17.84 | 0.00 |
| Jul 07 2024 | 38.74 | -1.50 | -3.74% | 40.46 | 40.50 | 38.74 | 0.00 |
| Jul 06 2024 | 40.24 | 0.890 | 2.26% | 39.17 | 40.55 | 38.86 | 0.00 |
| Jul 05 2024 | 39.35 | -0.430 | -1.09% | 39.59 | 39.92 | 37.24 | 0.00 |
| Jul 04 2024 | 39.79 | -2.11 | -5.04% | 41.88 | 42.07 | 39.50 | 0.00 |
| Jul 03 2024 | 41.90 | -1.45 | -3.34% | 43.42 | 43.48 | 41.42 | 0.00 |
| Jul 02 2024 | 43.35 | -0.630 | -1.44% | 43.97 | 44.21 | 43.19 | 0.00 |
| Jul 01 2024 | 43.98 | 0.070 | 0.16% | 45.34 | 46.51 | 17.84 | 0.00 |
| Jun 30 2024 | 43.91 | 1.16 | 2.72% | 42.71 | 44.01 | 42.53 | 0.00 |
| Jun 29 2024 | 42.75 | 0.440 | 1.03% | 42.32 | 42.91 | 42.32 | 0.00 |
| Jun 28 2024 | 42.31 | -0.860 | -2.00% | 43.19 | 43.67 | 42.07 | 0.00 |
| Jun 27 2024 | 43.18 | 0.450 | 1.05% | 42.71 | 43.66 | 42.54 | 0.00 |
| Jun 26 2024 | 42.73 | -0.580 | -1.34% | 45.34 | 46.51 | 42.66 | 0.00 |
| Jun 25 2024 | 43.31 | 1.06 | 2.51% | 42.18 | 43.62 | 42.18 | 0.00 |
| Jun 24 2024 | 42.25 | -2.23 | -5.02% | 44.35 | 44.47 | 41.19 | 0.00 |
| Jun 23 2024 | 44.48 | -0.570 | -1.27% | 45.07 | 45.32 | 44.46 | 0.00 |
| Jun 22 2024 | 45.05 | 0.020 | 0.05% | 45.06 | 45.31 | 44.91 | 0.00 |
| Jun 21 2024 | 45.03 | -0.510 | -1.12% | 45.53 | 45.59 | 44.57 | 0.00 |
| Jun 20 2024 | 45.54 | 0.200 | 0.44% | 45.34 | 46.51 | 45.26 | 0.00 |
| Jun 19 2024 | 45.34 | -0.180 | -0.40% | 45.57 | 45.97 | 45.26 | 0.00 |
| Jun 18 2024 | 45.52 | -0.960 | -2.07% | 46.52 | 46.52 | 44.81 | 0.00 |
| Jun 17 2024 | 46.48 | -0.280 | -0.60% | 43.59 | 47.45 | 17.84 | 0.00 |
| Jun 16 2024 | 46.77 | 0.280 | 0.60% | 46.48 | 46.95 | 46.33 | 0.00 |
| Jun 15 2024 | 46.49 | 0.090 | 0.20% | 46.37 | 46.63 | 46.28 | 0.00 |
| Jun 14 2024 | 46.40 | -0.360 | -0.76% | 46.76 | 47.42 | 45.69 | 0.00 |
| Jun 13 2024 | 46.75 | -0.660 | -1.39% | 47.44 | 47.48 | 46.33 | 0.00 |
| Jun 12 2024 | 47.41 | 0.260 | 0.55% | 47.15 | 48.47 | 46.79 | 0.00 |
| Jun 11 2024 | 47.15 | -1.29 | -2.67% | 48.47 | 48.51 | 46.34 | 0.00 |
| Jun 10 2024 | 48.45 | -0.120 | -0.24% | 43.59 | 49.04 | 17.84 | 0.00 |
| Jun 09 2024 | 48.56 | 0.300 | 0.61% | 48.26 | 48.68 | 48.15 | 0.00 |
| Jun 08 2024 | 48.27 | 0.00 | 0.00% | 48.22 | 48.44 | 48.19 | 0.00 |
| Jun 07 2024 | 48.27 | -0.530 | -1.09% | 48.79 | 49.67 | 47.85 | 0.00 |
| Jun 06 2024 | 48.80 | -0.270 | -0.55% | 49.09 | 49.37 | 48.41 | 0.00 |
| Jun 05 2024 | 49.07 | 0.380 | 0.78% | 43.59 | 49.57 | 17.84 | 0.00 |
| Jun 04 2024 | 48.69 | 1.31 | 2.76% | 47.38 | 48.93 | 47.28 | 0.00 |
| Jun 03 2024 | 47.38 | 0.450 | 0.96% | 46.87 | 48.51 | 46.78 | 0.00 |
| Jun 02 2024 | 46.93 | 0.050 | 0.12% | 46.89 | 47.33 | 46.63 | 0.00 |
| Jun 01 2024 | 46.87 | 0.150 | 0.32% | 46.81 | 46.98 | 46.68 | 0.00 |
| May 31 2024 | 46.73 | -0.650 | -1.38% | 47.37 | 47.65 | 46.19 | 0.00 |
| May 30 2024 | 47.38 | 0.400 | 0.85% | 47.02 | 48.13 | 46.62 | 0.00 |
| May 29 2024 | 46.98 | -0.330 | -0.71% | 47.27 | 47.67 | 46.62 | 0.00 |
| May 28 2024 | 47.31 | -0.650 | -1.35% | 47.95 | 47.99 | 46.59 | 0.00 |
| May 27 2024 | 47.96 | 0.520 | 1.09% | 43.59 | 48.78 | 17.84 | 0.00 |
| May 26 2024 | 47.44 | -0.510 | -1.05% | 47.98 | 48.12 | 47.27 | 0.00 |
| May 25 2024 | 47.95 | 0.440 | 0.93% | 47.48 | 48.21 | 47.48 | 0.00 |
| May 24 2024 | 47.51 | 0.430 | 0.91% | 47.04 | 47.91 | 46.27 | 0.00 |
| May 23 2024 | 47.08 | -0.830 | -1.73% | 48.04 | 48.45 | 46.25 | 0.00 |
| May 22 2024 | 47.91 | -0.460 | -0.95% | 48.34 | 48.86 | 47.86 | 0.00 |
| May 21 2024 | 48.37 | -0.800 | -1.62% | 49.14 | 49.51 | 47.43 | 0.00 |
| May 20 2024 | 49.17 | 3.44 | 7.53% | 43.59 | 49.23 | 17.84 | 0.00 |
| May 19 2024 | 45.72 | -0.580 | -1.25% | 46.24 | 46.73 | 45.56 | 0.00 |
| May 18 2024 | 46.30 | 0.040 | 0.09% | 46.28 | 46.57 | 46.09 | 0.00 |
| May 17 2024 | 46.26 | 1.15 | 2.55% | 45.13 | 46.54 | 45.06 | 0.00 |
| May 16 2024 | 45.11 | -0.580 | -1.27% | 45.74 | 45.95 | 44.31 | 0.00 |
| May 15 2024 | 45.69 | 2.92 | 6.82% | 42.79 | 45.77 | 42.61 | 0.00 |
| May 14 2024 | 42.77 | -0.990 | -2.25% | 43.76 | 43.91 | 42.43 | 0.00 |
| May 13 2024 | 43.76 | 0.860 | 2.00% | 43.59 | 44.09 | 17.84 | 0.00 |
| May 12 2024 | 42.90 | 0.480 | 1.13% | 42.45 | 43.09 | 42.35 | 0.00 |
| May 11 2024 | 42.42 | -0.160 | -0.37% | 42.47 | 42.87 | 42.26 | 0.00 |
| May 10 2024 | 42.58 | -1.33 | -3.02% | 43.94 | 44.21 | 42.04 | 0.00 |
| May 09 2024 | 43.90 | 1.26 | 2.95% | 42.77 | 44.11 | 42.48 | 0.00 |
| May 08 2024 | 42.65 | -0.970 | -2.21% | 43.59 | 44.02 | 42.55 | 0.00 |
| May 07 2024 | 43.61 | -0.460 | -1.05% | 44.11 | 44.91 | 43.53 | 0.00 |
| May 06 2024 | 44.08 | -0.600 | -1.34% | 49.16 | 49.94 | 43.83 | 0.00 |
| May 05 2024 | 44.68 | 0.100 | 0.23% | 44.66 | 45.02 | 43.94 | 0.00 |
| May 04 2024 | 44.57 | 0.630 | 1.43% | 43.92 | 44.93 | 43.73 | 0.00 |
| May 03 2024 | 43.94 | 2.53 | 6.11% | 41.40 | 44.23 | 41.19 | 0.00 |
| May 02 2024 | 41.41 | 0.470 | 1.16% | 40.93 | 41.72 | 39.96 | 0.00 |
| May 01 2024 | 40.94 | -1.93 | -4.51% | 42.69 | 42.77 | 39.88 | 0.00 |
