Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FARMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 56.00 | -2.33 | -3.99% | 58.30 | 58.50 | 55.77 | 11,707.00 |
| Jun 12 2024 | 58.33 | 1.37 | 2.41% | 57.08 | 61.80 | 55.86 | 41,772.00 |
| Jun 11 2024 | 56.96 | -2.75 | -4.61% | 59.63 | 59.78 | 54.26 | 22,484.00 |
| Jun 10 2024 | 59.71 | -2.87 | -4.59% | 62.61 | 62.64 | 59.60 | 21,245.00 |
| Jun 09 2024 | 62.58 | -0.180 | -0.29% | 62.72 | 63.93 | 60.61 | 11,048.00 |
| Jun 08 2024 | 62.76 | -1.98 | -3.06% | 64.41 | 64.99 | 61.83 | 14,831.00 |
| Jun 07 2024 | 64.74 | -3.67 | -5.36% | 68.24 | 68.53 | 62.14 | 20,704.00 |
| Jun 06 2024 | 68.41 | -0.860 | -1.24% | 69.46 | 70.79 | 67.97 | 27,467.00 |
| Jun 05 2024 | 69.27 | -0.360 | -0.52% | 69.12 | 71.00 | 67.90 | 51,480.00 |
| Jun 04 2024 | 69.63 | 2.30 | 3.42% | 67.33 | 71.07 | 66.50 | 41,874.00 |
| Jun 03 2024 | 67.33 | -0.590 | -0.87% | 67.80 | 68.95 | 67.10 | 19,444.00 |
| Jun 02 2024 | 67.92 | -1.38 | -1.99% | 69.26 | 69.58 | 67.47 | 17,354.00 |
| Jun 01 2024 | 69.30 | 0.270 | 0.39% | 68.87 | 70.25 | 68.42 | 12,988.00 |
| May 31 2024 | 69.03 | -0.130 | -0.19% | 69.07 | 70.21 | 68.13 | 14,374.00 |
| May 30 2024 | 69.16 | -0.550 | -0.79% | 69.89 | 70.91 | 68.17 | 20,699.00 |
| May 29 2024 | 69.71 | -1.26 | -1.78% | 70.85 | 72.99 | 69.58 | 28,275.00 |
| May 28 2024 | 70.97 | -0.260 | -0.37% | 71.19 | 71.71 | 69.00 | 24,997.00 |
| May 27 2024 | 71.23 | 0.650 | 0.92% | 70.72 | 72.79 | 70.39 | 22,650.00 |
| May 26 2024 | 70.58 | -1.47 | -2.04% | 72.09 | 75.50 | 70.58 | 53,715.00 |
| May 25 2024 | 72.05 | 0.790 | 1.11% | 71.29 | 73.98 | 71.12 | 29,183.00 |
| May 24 2024 | 71.26 | 0.440 | 0.62% | 70.86 | 75.20 | 65.00 | 79,494.00 |
| May 23 2024 | 70.82 | -1.77 | -2.44% | 72.42 | 73.43 | 70.00 | 35,186.00 |
| May 22 2024 | 72.59 | -2.57 | -3.42% | 75.44 | 75.44 | 71.91 | 35,528.00 |
| May 21 2024 | 75.16 | -1.14 | -1.49% | 77.07 | 79.00 | 73.93 | 73,885.00 |
| May 20 2024 | 76.30 | -3.90 | -4.86% | 79.83 | 81.85 | 72.35 | 111,296.00 |
| May 19 2024 | 80.20 | 12.67 | 18.76% | 67.45 | 84.99 | 65.87 | 357,226.00 |
| May 18 2024 | 67.53 | -1.20 | -1.75% | 68.80 | 69.03 | 66.61 | 28,502.00 |
| May 17 2024 | 68.73 | 2.10 | 3.15% | 66.46 | 70.99 | 65.84 | 70,936.00 |
| May 16 2024 | 66.63 | -1.01 | -1.49% | 67.53 | 74.00 | 63.68 | 75,353.00 |
| May 15 2024 | 67.64 | 3.99 | 6.27% | 63.68 | 68.83 | 61.52 | 46,473.00 |
| May 14 2024 | 63.65 | -4.49 | -6.59% | 68.15 | 68.47 | 62.71 | 55,416.00 |
| May 13 2024 | 68.14 | -3.50 | -4.89% | 69.34 | 71.95 | 66.66 | 32,307.00 |
| May 12 2024 | 71.64 | -0.010 | -0.01% | 72.12 | 72.90 | 71.00 | 20,631.00 |
| May 11 2024 | 71.65 | 0.360 | 0.50% | 71.38 | 75.30 | 70.22 | 42,471.00 |
| May 10 2024 | 71.29 | -1.79 | -2.45% | 73.00 | 75.75 | 70.00 | 59,367.00 |
| May 09 2024 | 73.08 | 0.180 | 0.25% | 72.81 | 73.90 | 71.21 | 43,822.00 |
| May 08 2024 | 72.90 | -6.11 | -7.73% | 79.07 | 82.89 | 72.00 | 176,964.00 |
| May 07 2024 | 79.01 | 6.26 | 8.60% | 72.72 | 84.46 | 70.72 | 193,801.00 |
| May 06 2024 | 72.75 | -1.99 | -2.66% | 74.87 | 76.65 | 71.41 | 54,046.00 |
| May 05 2024 | 74.74 | -1.28 | -1.68% | 75.79 | 76.87 | 74.23 | 52,063.00 |
| May 04 2024 | 76.02 | 1.02 | 1.36% | 75.04 | 81.00 | 74.60 | 67,299.00 |
| May 03 2024 | 75.00 | 1.53 | 2.08% | 73.46 | 76.70 | 72.22 | 67,540.00 |
| May 02 2024 | 73.47 | -3.25 | -4.24% | 76.45 | 79.33 | 72.51 | 100,123.00 |
| May 01 2024 | 76.72 | -4.69 | -5.76% | 80.48 | 81.26 | 73.85 | 82,786.00 |
| Apr 30 2024 | 81.41 | 2.50 | 3.17% | 78.77 | 85.56 | 73.71 | 180,604.00 |
| Apr 29 2024 | 78.91 | -3.89 | -4.70% | 82.22 | 83.76 | 22.74 | 117,477.00 |
| Apr 28 2024 | 82.80 | -0.540 | -0.65% | 83.37 | 87.60 | 82.57 | 62,035.00 |
| Apr 27 2024 | 83.34 | -1.91 | -2.24% | 85.42 | 87.14 | 82.28 | 58,248.00 |
| Apr 26 2024 | 85.25 | 1.05 | 1.25% | 84.19 | 89.88 | 82.00 | 169,606.00 |
| Apr 25 2024 | 84.20 | 6.76 | 8.73% | 77.41 | 94.00 | 75.18 | 311,759.00 |
| Apr 24 2024 | 77.44 | -4.85 | -5.89% | 82.22 | 83.76 | 76.49 | 107,788.00 |
| Apr 23 2024 | 82.29 | -6.73 | -7.56% | 89.19 | 91.20 | 81.75 | 159,636.00 |
| Apr 22 2024 | 89.02 | 0.470 | 0.53% | 84.87 | 98.50 | 81.31 | 431,906.00 |
| Apr 21 2024 | 88.55 | 16.48 | 22.87% | 72.20 | 92.65 | 69.11 | 293,151.00 |
| Apr 20 2024 | 72.07 | 3.27 | 4.75% | 68.83 | 75.69 | 66.00 | 109,273.00 |
| Apr 19 2024 | 68.80 | -5.18 | -7.00% | 74.46 | 74.46 | 65.77 | 116,622.00 |
| Apr 18 2024 | 73.98 | 1.50 | 2.07% | 72.36 | 78.00 | 68.40 | 76,320.00 |
| Apr 17 2024 | 72.48 | -2.23 | -2.98% | 74.82 | 79.28 | 70.34 | 151,455.00 |
| Apr 16 2024 | 74.71 | -1.04 | -1.37% | 76.49 | 79.50 | 67.33 | 159,043.00 |
| Apr 15 2024 | 75.75 | -8.99 | -10.61% | 84.27 | 91.61 | 74.08 | 156,644.00 |
| Apr 14 2024 | 84.74 | -2.96 | -3.38% | 86.17 | 88.00 | 74.66 | 217,918.00 |
| Apr 13 2024 | 87.70 | -4.07 | -4.44% | 91.36 | 104.36 | 80.00 | 445,126.00 |
| Apr 12 2024 | 91.77 | -5.26 | -5.42% | 96.74 | 108.60 | 83.43 | 620,487.00 |
| Apr 11 2024 | 97.03 | -5.52 | -5.38% | 102.50 | 109.00 | 88.48 | 432,691.00 |
| Apr 10 2024 | 102.55 | 27.35 | 36.37% | 75.55 | 117.86 | 75.16 | 1,372,896.00 |
| Apr 09 2024 | 75.20 | -1.78 | -2.31% | 76.51 | 87.00 | 66.78 | 462,911.00 |
| Apr 08 2024 | 76.98 | -16.02 | -17.23% | 97.00 | 98.23 | 74.50 | 772,688.00 |
| Apr 07 2024 | 93.00 | 44.87 | 93.23% | 48.07 | 128.49 | 47.98 | 1,332,441.00 |
| Apr 06 2024 | 48.13 | 0.420 | 0.88% | 47.64 | 48.95 | 47.49 | 10,375.00 |
| Apr 05 2024 | 47.71 | -1.42 | -2.89% | 49.10 | 49.24 | 46.09 | 16,030.00 |
| Apr 04 2024 | 49.13 | 1.09 | 2.27% | 47.90 | 49.82 | 46.65 | 21,031.00 |
| Apr 03 2024 | 48.04 | 1.54 | 3.31% | 46.79 | 48.50 | 45.40 | 24,396.00 |
| Apr 02 2024 | 46.50 | -4.37 | -8.59% | 50.80 | 50.80 | 45.38 | 32,631.00 |
| Apr 01 2024 | 50.87 | -3.84 | -7.02% | 54.66 | 54.74 | 49.37 | 35,336.00 |
| Mar 31 2024 | 54.71 | 1.74 | 3.28% | 53.06 | 55.15 | 52.85 | 40,725.00 |
| Mar 30 2024 | 52.97 | -1.64 | -3.00% | 54.47 | 55.60 | 52.56 | 49,124.00 |
| Mar 29 2024 | 54.61 | -0.200 | -0.36% | 54.77 | 54.93 | 52.63 | 37,159.00 |
| Mar 28 2024 | 54.81 | 3.22 | 6.24% | 51.81 | 56.36 | 51.44 | 49,244.00 |
| Mar 27 2024 | 51.59 | -1.12 | -2.12% | 52.54 | 53.96 | 51.35 | 29,070.00 |
| Mar 26 2024 | 52.71 | 0.830 | 1.60% | 51.89 | 53.21 | 51.52 | 35,815.00 |
| Mar 25 2024 | 51.88 | 1.78 | 3.55% | 50.06 | 53.65 | 49.65 | 73,743.00 |
| Mar 24 2024 | 50.10 | 1.10 | 2.24% | 48.82 | 50.25 | 48.15 | 22,486.00 |
| Mar 23 2024 | 49.00 | -1.39 | -2.76% | 50.42 | 51.00 | 49.00 | 34,074.00 |
| Mar 22 2024 | 50.39 | 1.76 | 3.62% | 48.66 | 52.58 | 47.40 | 108,527.00 |
| Mar 21 2024 | 48.63 | -0.920 | -1.86% | 49.60 | 49.99 | 47.60 | 27,053.00 |
| Mar 20 2024 | 49.55 | 3.31 | 7.16% | 46.30 | 49.77 | 44.95 | 24,816.00 |
| Mar 19 2024 | 46.24 | -2.74 | -5.59% | 49.23 | 49.69 | 45.00 | 27,352.00 |
| Mar 18 2024 | 48.98 | -2.93 | -5.64% | 51.88 | 52.67 | 47.31 | 28,051.00 |
| Mar 17 2024 | 51.91 | 2.95 | 6.03% | 49.39 | 53.00 | 47.01 | 27,769.00 |
| Mar 16 2024 | 48.96 | -5.21 | -9.62% | 54.04 | 54.65 | 48.54 | 26,521.00 |
