Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FARN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 265.00 | 15.00 | 6.00% | 253.00 | 284.00 | 253.00 | 96,453 |
| May 17 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 26,916 |
| May 16 2024 | 250.00 | 10.00 | 4.17% | 238.00 | 257.00 | 238.00 | 52,690 |
| May 15 2024 | 240.00 | 15.00 | 6.67% | 225.00 | 245.00 | 225.00 | 16,310 |
| May 14 2024 | 225.00 | 10.00 | 4.65% | 215.00 | 235.00 | 215.00 | 21,232 |
| May 13 2024 | 215.00 | 17.50 | 8.86% | 192.50 | 245.00 | 192.50 | 81,035 |
| May 10 2024 | 197.50 | 42.50 | 27.42% | 155.00 | 197.50 | 155.00 | 64,819 |
| May 09 2024 | 155.00 | 0.00 | 0.00% | 155.00 | 155.00 | 155.00 | 3,881 |
| May 08 2024 | 155.00 | 0.00 | 0.00% | 155.00 | 155.00 | 155.00 | 4,379 |
| May 07 2024 | 155.00 | 5.00 | 3.33% | 150.00 | 155.00 | 150.00 | 2,275 |
| May 03 2024 | 150.00 | 0.00 | 0.00% | 150.00 | 150.00 | 150.00 | 8,165 |
| May 02 2024 | 150.00 | 0.00 | 0.00% | 150.00 | 150.00 | 150.00 | 4,213 |
| May 01 2024 | 150.00 | 5.00 | 3.45% | 150.00 | 150.00 | 150.00 | 1,565 |
| Apr 30 2024 | 145.00 | 5.00 | 3.57% | 140.00 | 155.00 | 140.00 | 21,598 |
| Apr 29 2024 | 140.00 | 12.50 | 9.80% | 127.50 | 140.00 | 127.50 | 23,594 |
| Apr 26 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 1,513 |
| Apr 25 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 195 |
| Apr 24 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 130.00 | 127.50 | 22,023 |
| Apr 23 2024 | 127.50 | 7.50 | 6.25% | 120.00 | 127.50 | 120.00 | 1,464 |
| Apr 22 2024 | 120.00 | 2.50 | 2.13% | 117.50 | 120.00 | 117.50 | 29,839 |
| Apr 19 2024 | 117.50 | -0.50 | -0.42% | 117.50 | 117.50 | 117.50 | 4,573 |
| Apr 18 2024 | 118.00 | -2.00 | -1.67% | 120.00 | 120.00 | 117.50 | 51,043 |
| Apr 17 2024 | 120.00 | -5.00 | -4.00% | 125.00 | 125.00 | 120.00 | 37,847 |
| Apr 16 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 127.50 | 125.00 | 11,789 |
| Apr 15 2024 | 125.00 | -2.50 | -1.96% | 127.50 | 127.50 | 125.00 | 9,257 |
| Apr 12 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.00 | 15,917 |
| Apr 11 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 42 |
| Apr 10 2024 | 127.50 | -5.00 | -3.77% | 132.50 | 132.50 | 125.00 | 37,722 |
| Apr 09 2024 | 132.50 | 0.00 | 0.00% | 132.50 | 132.50 | 132.50 | 5,128 |
| Apr 08 2024 | 132.50 | 0.00 | 0.00% | 132.50 | 135.00 | 130.00 | 3,636 |
| Apr 05 2024 | 132.50 | -5.50 | -3.99% | 135.00 | 135.00 | 130.00 | 42,707 |
| Apr 04 2024 | 138.00 | -12.00 | -8.00% | 135.00 | 138.00 | 130.00 | 19,679 |
| Apr 03 2024 | 150.00 | 12.00 | 8.70% | 145.00 | 150.00 | 145.00 | 12,111 |
| Apr 02 2024 | 138.00 | 0.50 | 0.36% | 137.50 | 147.50 | 135.00 | 18,893 |
| Mar 28 2024 | 137.50 | -2.50 | -1.79% | 140.00 | 140.00 | 135.00 | 40,251 |
| Mar 27 2024 | 140.00 | -2.50 | -1.75% | 142.50 | 142.50 | 138.50 | 30,515 |
| Mar 26 2024 | 142.50 | -2.50 | -1.72% | 145.00 | 145.00 | 142.50 | 89,411 |
| Mar 25 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 143.50 | 41,486 |
| Mar 22 2024 | 145.00 | -3.00 | -2.03% | 147.50 | 147.50 | 145.00 | 23,497 |
| Mar 21 2024 | 148.00 | -7.00 | -4.52% | 155.00 | 155.00 | 147.50 | 51,809 |
| Mar 20 2024 | 155.00 | -30.00 | -16.22% | 185.00 | 185.00 | 155.00 | 82,291 |
| Mar 19 2024 | 185.00 | 10.00 | 5.71% | 177.50 | 195.00 | 177.50 | 70,353 |
| Mar 18 2024 | 175.00 | 35.00 | 25.00% | 147.50 | 185.00 | 147.50 | 134,488 |
| Mar 15 2024 | 140.00 | -2.50 | -1.75% | 142.50 | 142.50 | 140.00 | 19,569 |
| Mar 14 2024 | 142.50 | -2.50 | -1.72% | 145.00 | 147.50 | 142.50 | 42,765 |
| Mar 13 2024 | 145.00 | 10.00 | 7.41% | 132.50 | 145.00 | 131.50 | 35,963 |
| Mar 12 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 132.50 | 10,090 |
| Mar 11 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 134.00 | 4,126 |
| Mar 08 2024 | 135.00 | -2.50 | -1.82% | 137.50 | 145.00 | 135.00 | 38,030 |
| Mar 07 2024 | 137.50 | 5.00 | 3.77% | 132.50 | 137.50 | 132.50 | 37,226 |
| Mar 06 2024 | 132.50 | -5.00 | -3.64% | 137.50 | 137.50 | 132.50 | 9,858 |
| Mar 05 2024 | 137.50 | -10.00 | -6.78% | 147.50 | 147.50 | 137.50 | 34,874 |
| Mar 04 2024 | 147.50 | -5.00 | -3.28% | 152.50 | 162.50 | 147.50 | 89,075 |
| Mar 01 2024 | 152.50 | 25.00 | 19.61% | 127.50 | 152.50 | 127.50 | 51,518 |
| Feb 29 2024 | 127.50 | 2.50 | 2.00% | 125.00 | 127.50 | 125.00 | 5,244 |
| Feb 28 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 1,938 |
| Feb 27 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 11,858 |
| Feb 26 2024 | 125.00 | -2.50 | -1.96% | 127.50 | 130.00 | 125.00 | 59,096 |
| Feb 23 2024 | 127.50 | 2.50 | 2.00% | 125.00 | 127.50 | 125.00 | 73,591 |
| Feb 22 2024 | 125.00 | -5.00 | -3.85% | 135.00 | 135.00 | 125.00 | 84,511 |
| Feb 21 2024 | 130.00 | -40.00 | -23.53% | 167.50 | 167.50 | 130.00 | 151,294 |
