ForFarmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.28	6.42	6.25	6.42	6.42	1.58%	114,985
May 15, 2026	6.50	6.52	6.32	6.32	6.32	-3.07%	134,598
May 14, 2026	6.40	6.52	6.32	6.52	6.52	1.40%	129,116
May 13, 2026	6.17	6.49	6.17	6.43	6.43	3.88%	381,597
May 12, 2026	6.13	6.29	6.12	6.19	6.19	0.16%	155,819
May 11, 2026	6.13	6.19	6.02	6.18	6.18	0.65%	195,184
May 8, 2026	6.00	6.26	5.98	6.14	6.14	2.68%	380,418
May 7, 2026	6.15	6.30	5.79	5.98	5.98	1.53%	401,565
May 6, 2026	5.94	5.98	5.80	5.89	5.89	-1.01%	192,243
May 5, 2026	5.95	6.02	5.89	5.95	5.95	0.51%	100,347
May 4, 2026	6.01	6.06	5.92	5.92	5.92	-2.63%	117,830
Apr 30, 2026	5.98	6.08	5.95	6.08	6.08	1.67%	50,220
Apr 29, 2026	6.06	6.09	5.98	5.98	5.98	-1.32%	101,400
Apr 28, 2026	5.93	6.06	5.88	6.06	6.06	2.19%	102,292
Apr 27, 2026	5.98	5.98	5.86	5.93	5.93	-0.50%	46,984
Apr 24, 2026	5.97	6.01	5.84	5.96	5.96	-0.67%	92,655
Apr 23, 2026	6.05	6.14	5.99	6.00	6.00	-0.50%	95,450
Apr 22, 2026	6.01	6.03	5.94	6.03	6.03	0.50%	85,142
Apr 21, 2026	6.13	6.24	5.98	6.00	6.00	-1.96%	109,307
Apr 20, 2026	6.07	6.23	5.94	6.12	6.12	-3.92%	217,267
Apr 17, 2026	6.39	6.39	6.31	6.37	6.07	0.31%	273,435
Apr 16, 2026	6.24	6.38	6.22	6.35	6.05	1.76%	198,694
Apr 15, 2026	6.30	6.37	6.23	6.24	5.95	-1.27%	151,860
Apr 14, 2026	6.40	6.41	6.25	6.32	6.02	-0.78%	169,736
Apr 13, 2026	6.40	6.40	6.28	6.37	6.07	-0.62%	156,815
Apr 10, 2026	6.38	6.45	6.36	6.41	6.11	0.47%	107,137
Apr 9, 2026	6.43	6.43	6.36	6.38	6.08	-0.78%	97,072
Apr 8, 2026	6.50	6.53	6.42	6.43	6.13	1.26%	115,799
Apr 7, 2026	6.34	6.44	6.30	6.35	6.05	-	89,381
Apr 2, 2026	6.25	6.37	6.21	6.35	6.05	0.47%	47,007
Apr 1, 2026	6.44	6.44	6.28	6.32	6.02	0.80%	78,066
Mar 31, 2026	6.28	6.37	6.23	6.27	5.97	-0.48%	127,639
Mar 30, 2026	6.30	6.32	6.20	6.30	6.00	-0.79%	93,643
Mar 27, 2026	6.47	6.47	6.26	6.35	6.05	-1.55%	80,714
Mar 26, 2026	6.42	6.51	6.41	6.45	6.15	-	67,970
Mar 25, 2026	6.56	6.58	6.42	6.45	6.15	-0.31%	107,788
Mar 24, 2026	6.50	6.50	6.33	6.47	6.17	-0.46%	141,603
Mar 23, 2026	6.35	6.57	6.15	6.50	6.19	-0.76%	410,110
Mar 20, 2026	6.57	6.68	6.53	6.55	6.24	-0.30%	139,411
Mar 19, 2026	6.69	6.69	6.49	6.57	6.26	-1.05%	104,260
Mar 18, 2026	6.73	6.73	6.58	6.64	6.33	0.15%	94,667
Mar 17, 2026	6.64	6.74	6.57	6.63	6.32	-0.15%	93,008
Mar 16, 2026	6.79	6.82	6.64	6.64	6.33	-2.21%	79,357
Mar 13, 2026	6.82	6.82	6.72	6.79	6.47	-0.88%	83,721
Mar 12, 2026	6.76	6.86	6.72	6.85	6.53	1.03%	226,132
Mar 11, 2026	6.76	6.86	6.70	6.78	6.46	-0.29%	156,887
Mar 10, 2026	6.56	6.80	6.50	6.80	6.48	6.08%	221,907
Mar 9, 2026	6.30	6.46	6.25	6.41	6.11	-1.23%	162,606
Mar 6, 2026	6.55	6.55	6.42	6.49	6.18	-0.46%	64,275
Mar 5, 2026	6.68	6.68	6.52	6.52	6.21	-2.40%	77,523