Forfarmers NV (5FF)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.725689404935 | 3.445 | 3.445 | 3.36 | 1416 | 3.40464326 | DE |
| 4 | 0.11 | 3.32326283988 | 3.31 | 3.45 | 3.185 | 2987 | 3.38071226 | DE |
| 12 | 0.16 | 4.90797546012 | 3.26 | 3.5 | 3.115 | 1965 | 3.32997228 | DE |
| 26 | 0.73 | 27.1375464684 | 2.69 | 3.5 | 2.67 | 1665 | 3.1821456 | DE |
| 52 | 1.06 | 44.9152542373 | 2.36 | 3.5 | 2.295 | 2214 | 2.78637089 | DE |
| 156 | 0.95 | 38.4615384615 | 2.47 | 3.5 | 2.215 | 2418 | 2.6530303 | DE |
| 260 | 0.95 | 38.4615384615 | 2.47 | 3.5 | 2.215 | 2418 | 2.6530303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.415 | 0.02 | 0.59 | 3.36 | 3.42 | 3.36 | 3039 |
| 1734643620 | 3.395 | 0.02 | 0.74 | 3.395 | 3.4 | 3.395 | 2175 |
| 1734557220 | 3.37 | -0.04 | -1.03 | 3.375 | 3.375 | 3.37 | 343 |
| 1734470820 | 3.405 | -0.04 | -1.16 | 3.405 | 3.42 | 3.405 | 1500 |
| 1734384420 | 3.445 | -0.01 | -0.14 | 3.445 | 3.445 | 3.445 | 21 |
| 1734125220 | 3.45 | 0.01 | 0.15 | 3.445 | 3.45 | 3.425 | 2300 |
| 1734038820 | 3.445 | 0.05 | 1.62 | 3.375 | 3.445 | 3.375 | 10651 |
| 1733952420 | 3.39 | -0.02 | -0.44 | 3.375 | 3.39 | 3.37 | 5119 |
| 1733866020 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1733779620 | 3.405 | -0.02 | -0.44 | 3.43 | 3.43 | 3.39 | 5213 |
| 1733520420 | 3.42 | 0.07 | 2.24 | 3.37 | 3.425 | 3.37 | 7669 |
| 1733434020 | 3.345 | 0.07 | 2.14 | 3.265 | 3.345 | 3.265 | 9107 |
| 1733347620 | 3.275 | 0.04 | 1.24 | 3.24 | 3.275 | 3.24 | 7007 |
| 1733261220 | 3.235 | 0.03 | 1.09 | 3.235 | 3.235 | 3.235 | 20 |
| 1733174820 | 3.2 | -0.05 | -1.54 | 3.22 | 3.22 | 3.2 | 301 |
| 1732915620 | 3.25 | 0.04 | 1.09 | 3.23 | 3.25 | 3.23 | 561 |
| 1732829220 | 3.215 | 0 | 0.16 | 3.22 | 3.22 | 3.215 | 499 |
| 1732742820 | 3.21 | 0 | 0.16 | 3.2 | 3.215 | 3.185 | 250 |
| 1732656420 | 3.205 | -0.1 | -2.88 | 3.255 | 3.255 | 3.205 | 930 |
| 1732570020 | 3.3 | 0.02 | 0.76 | 3.31 | 3.31 | 3.3 | 44 |
| 1732310820 | 3.275 | -0.03 | -0.91 | 3.275 | 3.275 | 3.275 | 20 |
| 1732224420 | 3.305 | -0.02 | -0.45 | 3.285 | 3.305 | 3.285 | 146 |
| 1732138020 | 3.32 | -0.02 | -0.60 | 3.32 | 3.32 | 3.32 | 380 |
| 1732051620 | 3.34 | -0.04 | -1.18 | 3.34 | 3.34 | 3.34 | 60 |
| 1731965220 | 3.38 | 0.03 | 1.05 | 3.345 | 3.38 | 3.34 | 350 |
| 1731705960 | 3.345 | -0.05 | -1.47 | 3.39 | 3.39 | 3.345 | 712 |
| 1731619560 | 3.395 | 0.03 | 0.89 | 3.42 | 3.42 | 3.395 | 110 |
| 1731533160 | 3.365 | 0.01 | 0.30 | 3.355 | 3.365 | 3.345 | 40 |
| 1731446820 | 3.355 | -0.1 | -2.75 | 3.4 | 3.4 | 3.355 | 359 |
| 1731360420 | 3.45 | 0.06 | 1.62 | 3.435 | 3.45 | 3.435 | 63 |
| 1731101220 | 3.395 | -0.02 | -0.44 | 3.375 | 3.395 | 3.375 | 168 |
| 1731014760 | 3.41 | -0.05 | -1.45 | 3.445 | 3.445 | 3.41 | 2024 |
| 1730928360 | 3.46 | 0.02 | 0.58 | 3.49 | 3.5 | 3.46 | 452 |
| 1730841960 | 3.44 | 0.04 | 1.18 | 3.395 | 3.44 | 3.39 | 6243 |
| 1730755560 | 3.4 | 0 | 0.00 | 3.37 | 3.4 | 3.37 | 1005 |
| 1730496360 | 3.4 | 0.13 | 3.82 | 3.4 | 3.44 | 3.39 | 2517 |
| 1730409960 | 3.275 | 0.01 | 0.31 | 3.25 | 3.275 | 3.25 | 276 |
| 1730323560 | 3.265 | -0.04 | -1.21 | 3.265 | 3.265 | 3.265 | 200 |
| 1730237160 | 3.305 | 0.04 | 1.07 | 3.305 | 3.305 | 3.305 | 10 |
| 1730150760 | 3.27 | 0.02 | 0.62 | 3.305 | 3.305 | 3.27 | 4399 |
| 1729888020 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 411 |
| 1729801560 | 3.25 | 0.04 | 1.25 | 3.2 | 3.25 | 3.2 | 138 |
| 1729715160 | 3.21 | -0.03 | -0.93 | 3.24 | 3.24 | 3.21 | 9425 |
| 1729628760 | 3.24 | -0.04 | -1.22 | 3.24 | 3.24 | 3.24 | 20 |
| 1729542360 | 3.2799999 | 0.03 | 1.08 | 3.235 | 3.2799999 | 3.235 | 150 |
| 1729283160 | 3.245 | -0.03 | -0.92 | 3.2599999 | 3.2599999 | 3.245 | 1129 |
| 1729196760 | 3.275 | -0.02 | -0.46 | 3.27 | 3.275 | 3.245 | 450 |
| 1729110360 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 1 |
| 1729023960 | 3.29 | -0.02 | -0.45 | 3.325 | 3.325 | 3.29 | 1133 |
| 1728937620 | 3.305 | 0.04 | 1.23 | 3.275 | 3.305 | 3.275 | 560 |
| 1728678360 | 3.265 | -0.01 | -0.31 | 3.265 | 3.3 | 3.24 | 1500 |
| 1728591960 | 3.275 | -0.02 | -0.46 | 3.27 | 3.275 | 3.27 | 305 |
| 1728505560 | 3.29 | 0.1 | 3.13 | 3.3 | 3.32 | 3.29 | 10922 |
| 1728419160 | 3.19 | 0.06 | 1.92 | 3.115 | 3.19 | 3.115 | 511 |
| 1728332760 | 3.13 | -0.04 | -1.11 | 3.18 | 3.18 | 3.13 | 6195 |
| 1728073560 | 3.165 | -0.01 | -0.16 | 3.1349999 | 3.165 | 3.1349999 | 330 |
| 1727987220 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1727900820 | 3.17 | -0.04 | -1.09 | 3.2 | 3.2 | 3.17 | 313 |
| 1727814420 | 3.205 | -0.08 | -2.29 | 3.285 | 3.285 | 3.205 | 3433 |
| 1727728020 | 3.2799999 | 0.05 | 1.55 | 3.2599999 | 3.285 | 3.2599999 | 784 |
| 1727468760 | 3.23 | 0 | 0.00 | 3.235 | 3.25 | 3.23 | 1469 |
| 1727382360 | 3.23 | 0.01 | 0.31 | 3.215 | 3.23 | 3.215 | 750 |
| 1727295960 | 3.22 | 0.03 | 0.94 | 3.21 | 3.22 | 3.21 | 1375 |
| 1727209560 | 3.19 | -0.05 | -1.54 | 3.21 | 3.21 | 3.19 | 2650 |
| 1727123160 | 3.24 | 0.07 | 2.05 | 3.165 | 3.295 | 3.15 | 4473 |
| 1726864020 | 3.175 | -0.02 | -0.63 | 3.175 | 3.175 | 3.175 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
