Where Food Comes From Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.20	11.51	11.20	11.51	11.51	1.53%	4,068
Nov 21, 2024	11.30	11.48	11.30	11.34	11.34	0.59%	1,356
Nov 20, 2024	11.24	11.48	11.21	11.27	11.27	-1.14%	5,275
Nov 19, 2024	11.37	11.50	11.35	11.40	11.40	1.13%	4,823
Nov 18, 2024	11.25	11.50	11.01	11.27	11.27	-0.24%	3,757
Nov 15, 2024	11.20	11.50	11.10	11.30	11.30	0.97%	9,304
Nov 14, 2024	11.00	11.50	11.00	11.19	11.19	1.37%	7,203
Nov 13, 2024	11.01	11.25	11.01	11.04	11.04	-1.87%	3,095
Nov 12, 2024	11.25	11.31	10.84	11.25	11.25	-1.10%	8,564
Nov 11, 2024	11.26	11.38	11.25	11.38	11.38	0.93%	1,552
Nov 8, 2024	11.26	11.50	11.25	11.27	11.27	-1.66%	3,538
Nov 7, 2024	11.43	11.46	11.25	11.46	11.46	0.35%	6,488
Nov 6, 2024	11.50	11.50	11.38	11.42	11.42	0.40%	3,207
Nov 5, 2024	11.17	11.50	11.00	11.38	11.38	1.84%	7,317
Nov 4, 2024	11.20	11.20	11.17	11.17	11.17	1.55%	2,633
Nov 1, 2024	11.00	11.05	11.00	11.00	11.00	-	2,751
Oct 31, 2024	10.88	11.16	10.80	11.00	11.00	-1.03%	9,166
Oct 30, 2024	11.25	11.50	11.00	11.12	11.12	-3.77%	16,730
Oct 29, 2024	11.45	11.62	11.15	11.55	11.55	0.96%	2,099
Oct 28, 2024	11.53	11.53	11.44	11.44	11.44	0.70%	1,029
Oct 25, 2024	11.50	11.50	11.29	11.36	11.36	-2.07%	1,187
Oct 24, 2024	11.49	11.60	11.11	11.60	11.60	0.96%	9,464
Oct 23, 2024	11.18	11.49	11.17	11.49	11.49	2.86%	7,634
Oct 22, 2024	11.31	11.35	11.00	11.17	11.17	-0.53%	9,842
Oct 21, 2024	11.23	11.23	11.23	11.23	11.23	-	166
Oct 18, 2024	11.42	11.44	10.68	11.23	11.23	-1.84%	5,807
Oct 17, 2024	11.28	11.44	11.20	11.44	11.44	3.34%	855
Oct 16, 2024	10.82	11.07	10.82	11.07	11.07	-3.57%	949
Oct 15, 2024	11.05	11.49	11.05	11.48	11.48	3.70%	5,195
Oct 14, 2024	11.06	11.49	11.06	11.07	11.07	-1.51%	2,762
Oct 11, 2024	11.13	11.24	11.13	11.24	11.24	0.81%	1,015
Oct 10, 2024	11.15	11.15	11.15	11.15	11.15	-0.80%	764
Oct 9, 2024	11.24	11.24	11.24	11.24	11.24	0.99%	719
Oct 8, 2024	11.13	11.13	11.13	11.13	11.13	0.18%	1,303
Oct 7, 2024	11.24	11.24	10.84	11.11	11.11	-1.16%	5,863
Oct 4, 2024	11.00	11.24	10.76	11.24	11.24	3.39%	7,421
Oct 3, 2024	11.00	11.12	10.60	10.87	10.87	-1.17%	8,361
Oct 2, 2024	10.80	11.00	10.60	11.00	11.00	2.09%	11,626
Oct 1, 2024	10.80	10.99	10.78	10.78	10.78	-0.05%	2,523
Sep 30, 2024	10.79	11.00	10.60	10.78	10.78	-1.10%	8,180
Sep 27, 2024	10.90	10.98	10.65	10.90	10.90	-0.73%	3,829
Sep 26, 2024	10.98	11.11	10.76	10.98	10.98	0.83%	7,415
Sep 25, 2024	10.80	10.89	10.80	10.89	10.89	-	405
Sep 24, 2024	10.90	11.00	10.72	10.89	10.89	-0.09%	6,040
Sep 23, 2024	10.99	11.20	10.90	10.90	10.90	-	5,281
Sep 20, 2024	10.90	11.00	10.80	10.90	10.90	-	16,629
Sep 19, 2024	11.08	11.08	10.67	10.90	10.90	1.68%	9,006
Sep 18, 2024	10.83	11.24	10.72	10.72	10.72	-1.11%	16,165
Sep 17, 2024	11.00	11.25	10.75	10.84	10.84	-0.46%	11,153
Sep 16, 2024	10.73	11.00	10.73	10.89	10.89	-0.73%	8,178
Sep 13, 2024	10.89	11.00	10.58	10.97	10.97	0.64%	5,362
Sep 12, 2024	10.76	11.03	10.58	10.90	10.90	-0.14%	6,088
Sep 11, 2024	10.58	11.05	10.58	10.92	10.92	-0.82%	4,026
Sep 10, 2024	11.12	11.31	10.84	11.01	11.01	2.37%	11,419
Sep 9, 2024	11.18	11.72	10.75	10.75	10.75	-3.59%	4,680
Sep 6, 2024	11.45	11.50	11.15	11.15	11.15	-	3,974
Sep 5, 2024	11.15	11.66	11.15	11.15	11.15	-	12,773
Sep 4, 2024	11.91	11.91	11.01	11.15	11.15	-1.85%	936
Sep 3, 2024	10.97	11.36	10.96	11.36	11.36	4.65%	5,618
Aug 30, 2024	10.98	11.00	10.86	10.86	10.86	2.21%	3,323
Aug 29, 2024	10.65	10.65	10.62	10.62	10.62	-1.58%	472
Aug 28, 2024	11.05	11.50	10.50	10.79	10.79	-1.51%	12,676
Aug 27, 2024	11.16	11.41	10.96	10.96	10.96	-1.84%	2,707
Aug 26, 2024	11.25	11.28	11.07	11.16	11.16	-0.80%	3,838
Aug 23, 2024	11.31	11.31	11.00	11.25	11.25	-0.44%	6,284
Aug 22, 2024	11.20	11.91	11.12	11.30	11.30	1.60%	8,550
Aug 21, 2024	11.40	11.41	11.12	11.12	11.12	-0.70%	2,246
Aug 20, 2024	11.19	11.20	11.10	11.20	11.20	-0.09%	1,419
Aug 19, 2024	11.32	11.99	10.72	11.21	11.21	-0.36%	5,377
Aug 16, 2024	10.90	11.50	10.51	11.25	11.25	3.50%	3,858
Aug 15, 2024	10.63	11.01	10.60	10.87	10.87	2.64%	2,974
Aug 14, 2024	11.00	11.00	10.59	10.59	10.59	0.86%	1,876
Aug 13, 2024	10.93	11.60	10.50	10.50	10.50	-5.41%	2,775
Aug 12, 2024	11.20	11.20	10.80	11.10	11.10	-	2,549
Aug 9, 2024	10.51	11.10	10.51	11.10	11.10	1.79%	4,410
Aug 8, 2024	11.50	11.50	10.51	10.91	10.91	1.44%	2,913
Aug 7, 2024	10.75	11.30	10.74	10.75	10.75	0.84%	4,518
Aug 6, 2024	10.70	10.70	10.60	10.66	10.66	0.09%	2,066
Aug 5, 2024	10.61	10.65	10.51	10.65	10.65	-	2,937
Aug 2, 2024	10.89	10.89	10.47	10.65	10.65	-2.29%	2,261
Aug 1, 2024	10.90	10.90	10.90	10.90	10.90	1.01%	349
Jul 31, 2024	10.86	11.03	10.52	10.79	10.79	0.51%	6,711
Jul 30, 2024	10.04	11.04	10.04	10.74	10.74	-5.82%	2,687
Jul 29, 2024	11.30	11.40	11.05	11.40	11.40	-0.87%	1,402
Jul 26, 2024	11.40	12.00	11.40	11.50	11.50	-0.22%	5,253
Jul 25, 2024	10.56	11.53	10.56	11.53	11.53	2.17%	1,285
Jul 24, 2024	11.28	11.28	11.28	11.28	11.28	-	112
Jul 23, 2024	11.03	11.28	11.03	11.28	11.28	2.27%	753
Jul 22, 2024	10.94	11.03	10.94	11.03	11.03	-2.39%	1,047
Jul 19, 2024	11.09	11.45	10.90	11.30	11.30	-0.88%	2,746
Jul 18, 2024	11.55	11.55	11.40	11.40	11.40	-1.30%	1,693
Jul 17, 2024	10.40	11.55	10.40	11.55	11.55	-2.78%	5,632
Jul 16, 2024	11.40	12.01	11.40	11.88	11.88	8.10%	4,820
Jul 15, 2024	11.64	11.85	10.99	10.99	10.99	-6.07%	3,553
Jul 12, 2024	11.13	11.86	11.13	11.70	11.70	5.41%	4,821
Jul 11, 2024	11.10	11.10	11.10	11.10	11.10	0.77%	514
Jul 10, 2024	10.46	12.08	10.46	11.02	11.02	8.44%	11,352
Jul 9, 2024	9.82	10.26	9.80	10.16	10.16	1.58%	4,485
Jul 8, 2024	10.22	10.38	9.89	10.00	10.00	1.21%	3,864
Jul 5, 2024	10.06	10.74	9.76	9.88	9.88	-1.20%	3,871