ForFarmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	6.07	6.15	6.00	6.11	6.11	0.83%	155,535
Aug 7, 2026	5.73	6.20	5.72	6.06	6.06	4.30%	397,006
Aug 6, 2026	6.09	6.25	5.81	5.81	5.81	0.52%	354,220
Aug 5, 2026	5.77	5.86	5.76	5.78	5.78	0.17%	79,988
Aug 4, 2026	5.87	5.87	5.75	5.77	5.77	-1.03%	112,159
Aug 3, 2026	5.94	5.96	5.79	5.83	5.83	-0.68%	100,952
Jul 31, 2026	5.90	5.95	5.85	5.87	5.87	-0.84%	79,479
Jul 30, 2026	5.82	5.96	5.80	5.92	5.92	1.37%	51,678
Jul 29, 2026	5.87	5.92	5.75	5.84	5.84	-1.18%	103,745
Jul 28, 2026	5.95	5.97	5.75	5.91	5.91	-1.17%	199,849
Jul 27, 2026	6.03	6.08	5.98	5.98	5.98	-0.33%	46,309
Jul 24, 2026	5.96	6.04	5.95	6.00	6.00	-0.17%	69,483
Jul 23, 2026	6.10	6.10	5.95	6.01	6.01	-0.66%	107,104
Jul 22, 2026	6.02	6.09	6.00	6.05	6.05	-0.33%	82,741
Jul 21, 2026	6.14	6.14	6.02	6.07	6.07	0.17%	35,996
Jul 20, 2026	6.08	6.12	6.02	6.06	6.06	-0.66%	31,347
Jul 17, 2026	6.25	6.25	5.98	6.10	6.10	-1.45%	71,487
Jul 16, 2026	6.25	6.25	6.12	6.19	6.19	0.49%	64,305
Jul 15, 2026	6.13	6.24	6.11	6.16	6.16	0.16%	97,681
Jul 14, 2026	6.13	6.19	6.11	6.15	6.15	-0.16%	25,609
Jul 13, 2026	6.19	6.25	6.13	6.16	6.16	-0.48%	72,119
Jul 10, 2026	6.29	6.34	6.18	6.19	6.19	-1.59%	53,685
Jul 9, 2026	6.24	6.34	6.24	6.29	6.29	1.13%	43,074
Jul 8, 2026	6.30	6.30	6.22	6.22	6.22	-1.27%	33,860
Jul 7, 2026	6.29	6.38	6.27	6.30	6.30	0.32%	99,040
Jul 6, 2026	6.34	6.40	6.26	6.28	6.28	-1.26%	85,137
Jul 3, 2026	6.20	6.36	6.19	6.36	6.36	2.58%	139,132
Jul 2, 2026	6.15	6.28	6.14	6.20	6.20	0.32%	63,449
Jul 1, 2026	6.10	6.21	6.10	6.18	6.18	-0.64%	41,258
Jun 30, 2026	6.21	6.28	6.19	6.22	6.22	-0.80%	63,787
Jun 29, 2026	6.20	6.30	6.14	6.27	6.27	2.12%	147,411
Jun 26, 2026	6.20	6.20	6.11	6.14	6.14	-0.49%	68,213
Jun 25, 2026	6.19	6.21	6.11	6.17	6.17	-0.16%	46,735
Jun 24, 2026	6.18	6.22	6.11	6.18	6.18	-0.64%	66,000
Jun 23, 2026	6.17	6.22	6.14	6.22	6.22	-	55,476
Jun 22, 2026	6.32	6.32	6.17	6.22	6.22	-1.43%	67,675
Jun 19, 2026	6.27	6.37	6.26	6.31	6.31	0.48%	57,993
Jun 18, 2026	6.20	6.29	6.17	6.28	6.28	0.80%	97,981
Jun 17, 2026	6.24	6.24	6.17	6.23	6.23	-0.48%	52,475
Jun 16, 2026	6.32	6.33	6.18	6.26	6.26	-0.95%	114,263
Jun 15, 2026	6.42	6.45	6.31	6.32	6.32	-0.94%	68,416
Jun 12, 2026	6.38	6.43	6.30	6.38	6.38	0.63%	114,689
Jun 11, 2026	6.13	6.42	6.11	6.34	6.34	2.42%	184,313
Jun 10, 2026	6.07	6.25	6.07	6.19	6.19	0.98%	60,437
Jun 9, 2026	6.20	6.22	6.13	6.13	6.13	-0.33%	65,859
Jun 8, 2026	6.06	6.23	6.05	6.15	6.15	-0.32%	92,126
Jun 5, 2026	6.19	6.27	6.15	6.17	6.17	-0.48%	114,210
Jun 4, 2026	6.25	6.26	6.16	6.20	6.20	-0.96%	134,999
Jun 3, 2026	6.40	6.44	6.25	6.26	6.26	-2.34%	155,068
Jun 2, 2026	6.34	6.48	6.34	6.41	6.41	1.58%	72,443