FirstFarms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	68.60	68.60	68.60	68.60	68.60	-1.72%	1,152
Jul 7, 2026	69.00	70.40	68.40	69.80	69.80	-0.29%	4,228
Jul 6, 2026	70.00	70.00	70.00	70.00	70.00	1.45%	1,950
Jul 3, 2026	69.20	69.20	69.00	69.00	69.00	-1.15%	1,966
Jul 2, 2026	70.00	70.00	68.80	69.80	69.80	-0.29%	143
Jul 1, 2026	68.80	70.00	67.60	70.00	70.00	1.74%	2,440
Jun 30, 2026	68.80	68.80	68.80	68.80	68.80	0.58%	295
Jun 29, 2026	68.60	68.60	68.40	68.40	68.40	-0.58%	1,000
Jun 25, 2026	68.60	69.80	68.60	68.80	68.80	0.29%	427
Jun 24, 2026	68.80	68.80	68.60	68.60	68.60	0.59%	700
Jun 23, 2026	68.20	68.20	68.20	68.20	68.20	-2.29%	47
Jun 22, 2026	69.80	69.80	69.00	69.80	69.80	0.29%	1,103
Jun 19, 2026	70.20	70.20	69.60	69.60	69.60	-0.85%	3,738
Jun 18, 2026	70.20	70.20	70.20	70.20	70.20	-1.68%	598
Jun 17, 2026	70.80	71.40	70.20	71.40	71.40	-0.56%	5,268
Jun 16, 2026	71.00	71.80	70.60	71.80	71.80	1.13%	545
Jun 15, 2026	71.00	71.00	71.00	71.00	71.00	-	72
Jun 12, 2026	71.00	71.00	71.00	71.00	71.00	-	105
Jun 11, 2026	71.80	71.80	71.00	71.00	71.00	-	658
Jun 10, 2026	71.80	71.80	71.00	71.00	71.00	-1.11%	244
Jun 8, 2026	71.60	71.80	71.60	71.80	71.80	0.28%	164
Jun 4, 2026	71.40	71.60	69.00	71.60	71.60	-0.28%	5,747
Jun 3, 2026	71.40	71.80	71.40	71.80	71.80	0.28%	1,324
Jun 2, 2026	71.60	71.60	71.40	71.60	71.60	-0.28%	1,384
Jun 1, 2026	72.00	72.80	71.80	71.80	71.80	-0.28%	1,621
May 29, 2026	72.40	72.40	72.00	72.00	72.00	0.28%	231
May 28, 2026	71.60	71.80	71.60	71.80	71.80	-	4,110
May 27, 2026	71.80	71.80	71.80	71.80	71.80	-0.28%	2,200
May 26, 2026	72.20	72.20	72.00	72.00	72.00	-0.28%	12,006
May 22, 2026	72.20	72.20	72.20	72.20	72.20	-	70
May 21, 2026	72.00	72.20	72.00	72.20	72.20	0.28%	3,800
May 20, 2026	72.00	72.00	72.00	72.00	72.00	0.56%	2,000
May 19, 2026	72.00	72.00	71.60	71.60	71.60	-0.56%	691
May 18, 2026	71.40	72.00	71.40	72.00	72.00	-	4,545
May 13, 2026	71.40	72.00	71.40	72.00	72.00	0.56%	5,285
May 12, 2026	71.60	71.60	71.60	71.60	71.60	-	149
May 11, 2026	71.60	71.60	71.60	71.60	71.60	-0.28%	13
May 8, 2026	71.80	71.80	71.80	71.80	71.80	-	1,500
May 7, 2026	71.40	72.00	71.40	71.80	71.80	0.28%	2,277
May 6, 2026	71.80	71.80	71.60	71.60	71.60	-1.65%	1,269
May 5, 2026	71.60	72.80	71.40	72.80	72.80	0.55%	1,334
May 4, 2026	72.00	72.40	70.40	72.40	72.40	0.56%	2,786
May 1, 2026	71.40	72.00	71.40	72.00	72.00	0.84%	1,553
Apr 30, 2026	72.00	72.00	71.40	71.40	71.40	-0.83%	1,178
Apr 29, 2026	72.20	72.20	72.00	72.00	72.00	0.84%	2,259
Apr 28, 2026	71.20	72.20	71.20	71.40	71.40	-0.56%	356
Apr 27, 2026	72.00	72.20	71.80	71.80	71.80	-0.28%	3,665
Apr 24, 2026	72.00	72.00	72.00	72.00	72.00	0.28%	9,673
Apr 23, 2026	71.00	72.00	71.00	71.80	71.80	1.13%	1,776
Apr 21, 2026	71.20	71.20	71.00	71.00	71.00	-	1,650