Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FARMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 84.56 | 0.210 | 0.25% | 84.34 | 89.56 | 81.95 | 974.00 |
| Apr 25 2024 | 84.35 | 7.00 | 9.05% | 76.93 | 93.74 | 75.60 | 1,655.00 |
| Apr 24 2024 | 77.35 | -5.85 | -7.03% | 83.16 | 84.00 | 76.59 | 1,294.00 |
| Apr 23 2024 | 83.20 | -5.52 | -6.22% | 88.78 | 90.92 | 82.39 | 1,339.00 |
| Apr 22 2024 | 88.72 | -0.030 | -0.03% | 88.59 | 98.03 | 81.91 | 2,610.00 |
| Apr 21 2024 | 88.75 | 16.15 | 22.25% | 72.12 | 91.91 | 69.46 | 1,545.00 |
| Apr 20 2024 | 72.60 | 3.86 | 5.62% | 68.84 | 75.03 | 64.85 | 382.00 |
| Apr 19 2024 | 68.74 | -6.26 | -8.35% | 74.33 | 74.33 | 66.41 | 454.00 |
| Apr 18 2024 | 75.00 | 2.55 | 3.52% | 72.16 | 78.94 | 68.90 | 455.00 |
| Apr 17 2024 | 72.45 | -2.10 | -2.82% | 75.13 | 78.51 | 70.47 | 349.00 |
| Apr 16 2024 | 74.55 | -2.22 | -2.89% | 75.70 | 79.42 | 66.89 | 843.00 |
| Apr 15 2024 | 76.77 | -8.16 | -9.61% | 85.84 | 91.60 | 75.03 | 954.00 |
| Apr 14 2024 | 84.93 | -1.22 | -1.42% | 86.09 | 87.51 | 75.23 | 578.00 |
| Apr 13 2024 | 86.15 | -5.10 | -5.59% | 92.59 | 105.04 | 79.00 | 2,323.00 |
| Apr 12 2024 | 91.25 | -4.50 | -4.70% | 96.42 | 108.00 | 82.67 | 4,747.00 |
| Apr 11 2024 | 95.75 | -7.14 | -6.94% | 102.91 | 109.64 | 88.51 | 1,778.00 |
| Apr 10 2024 | 102.89 | 27.14 | 35.83% | 75.77 | 121.21 | 75.75 | 4,825.00 |
| Apr 09 2024 | 75.75 | -0.840 | -1.10% | 77.46 | 87.82 | 66.97 | 2,786.00 |
| Apr 08 2024 | 76.59 | -18.01 | -19.04% | 96.25 | 97.94 | 74.49 | 3,733.00 |
| Apr 07 2024 | 94.60 | 46.94 | 98.49% | 49.92 | 143.30 | 48.61 | 2,674.00 |
| Apr 06 2024 | 47.66 | -0.110 | -0.23% | 47.98 | 50.46 | 47.66 | 16.00 |
| Apr 05 2024 | 47.77 | -1.11 | -2.27% | 47.81 | 48.67 | 46.48 | 7.00 |
| Apr 04 2024 | 48.88 | 1.89 | 4.02% | 47.92 | 49.68 | 46.44 | 20.00 |
| Apr 03 2024 | 46.99 | -0.170 | -0.36% | 46.52 | 50.19 | 45.43 | 60.00 |
| Apr 02 2024 | 47.16 | -4.99 | -9.57% | 50.59 | 52.08 | 45.58 | 116.00 |
| Apr 01 2024 | 52.15 | -2.63 | -4.80% | 54.34 | 54.39 | 49.09 | 100.00 |
| Mar 31 2024 | 54.78 | 1.84 | 3.48% | 54.07 | 59.82 | 53.25 | 250.00 |
| Mar 30 2024 | 52.94 | -0.890 | -1.65% | 54.68 | 58.68 | 52.23 | 291.00 |
| Mar 29 2024 | 53.83 | -0.940 | -1.72% | 54.02 | 54.38 | 52.56 | 109.00 |
| Mar 28 2024 | 54.77 | 2.90 | 5.59% | 51.77 | 57.89 | 51.77 | 146.00 |
| Mar 27 2024 | 51.87 | -0.630 | -1.20% | 52.50 | 53.86 | 51.49 | 41.00 |
| Mar 26 2024 | 52.50 | 0.960 | 1.86% | 52.13 | 52.98 | 49.18 | 185.00 |
| Mar 25 2024 | 51.54 | 1.71 | 3.43% | 50.03 | 54.82 | 49.80 | 197.00 |
| Mar 24 2024 | 49.83 | 0.760 | 1.55% | 49.24 | 50.66 | 48.44 | 65.00 |
| Mar 23 2024 | 49.07 | -1.45 | -2.87% | 50.58 | 50.83 | 48.53 | 97.00 |
| Mar 22 2024 | 50.52 | 2.05 | 4.23% | 48.43 | 54.69 | 47.77 | 332.00 |
| Mar 21 2024 | 48.47 | -1.35 | -2.71% | 49.69 | 50.06 | 47.79 | 118.00 |
| Mar 20 2024 | 49.82 | 3.52 | 7.60% | 46.22 | 51.30 | 45.32 | 145.00 |
| Mar 19 2024 | 46.30 | -2.71 | -5.53% | 48.76 | 49.24 | 44.78 | 155.00 |
| Mar 18 2024 | 49.01 | -2.76 | -5.33% | 50.94 | 52.23 | 47.49 | 83.00 |
| Mar 17 2024 | 51.77 | 3.01 | 6.17% | 49.06 | 52.97 | 47.70 | 441.00 |
| Mar 16 2024 | 48.76 | -5.22 | -9.67% | 54.01 | 56.39 | 48.76 | 664.00 |
| Mar 15 2024 | 53.98 | -3.89 | -6.72% | 57.97 | 58.04 | 51.66 | 173.00 |
| Mar 14 2024 | 57.87 | -2.04 | -3.41% | 60.21 | 60.45 | 54.00 | 159.00 |
| Mar 13 2024 | 59.91 | 2.26 | 3.92% | 57.46 | 62.42 | 57.15 | 204.00 |
| Mar 12 2024 | 57.65 | 2.10 | 3.78% | 55.56 | 62.73 | 54.54 | 553.00 |
| Mar 11 2024 | 55.55 | 2.55 | 4.81% | 53.51 | 55.55 | 51.78 | 88.00 |
| Mar 10 2024 | 53.00 | -2.00 | -3.64% | 55.00 | 56.15 | 52.95 | 124.00 |
| Mar 09 2024 | 55.00 | 1.01 | 1.87% | 53.54 | 57.35 | 53.21 | 370.00 |
| Mar 08 2024 | 53.99 | 3.36 | 6.64% | 50.63 | 55.69 | 50.25 | 316.00 |
| Mar 07 2024 | 50.63 | 1.35 | 2.74% | 49.25 | 51.33 | 48.08 | 168.00 |
| Mar 06 2024 | 49.28 | 2.37 | 5.05% | 46.67 | 50.23 | 46.05 | 134.00 |
| Mar 05 2024 | 46.91 | -3.56 | -7.05% | 50.41 | 52.47 | 44.78 | 180.00 |
| Mar 04 2024 | 50.47 | -0.440 | -0.86% | 50.92 | 51.19 | 48.55 | 139.00 |
| Mar 03 2024 | 50.91 | -0.820 | -1.59% | 51.80 | 52.28 | 49.26 | 216.00 |
| Mar 02 2024 | 51.73 | 2.31 | 4.67% | 50.16 | 53.05 | 46.88 | 275.00 |
