Where Food Comes From Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	12.00	12.68	11.84	12.68	12.68	-0.47%	4,124
Jan 10, 2025	12.30	12.74	12.07	12.74	12.74	1.59%	4,857
Jan 8, 2025	12.54	12.54	12.54	12.54	12.54	4.50%	471
Jan 7, 2025	11.45	13.00	11.45	12.00	12.00	1.69%	3,171
Jan 6, 2025	11.62	13.14	11.55	11.80	11.80	-10.81%	7,429
Jan 3, 2025	13.22	13.25	13.22	13.23	13.23	0.08%	2,125
Jan 2, 2025	13.25	13.50	11.99	13.22	13.22	-0.15%	4,294
Dec 31, 2024	12.05	13.24	12.05	13.24	13.24	7.03%	4,350
Dec 30, 2024	12.55	12.55	11.26	12.37	12.37	-4.48%	1,157
Dec 27, 2024	12.95	12.95	12.95	12.95	12.95	-	400
Dec 26, 2024	12.01	12.95	12.01	12.95	12.95	1.81%	1,989
Dec 24, 2024	12.43	12.72	12.30	12.72	12.72	2.42%	2,645
Dec 23, 2024	12.35	12.42	11.85	12.42	12.42	-0.24%	1,628
Dec 20, 2024	12.07	12.45	12.07	12.45	12.45	2.13%	3,329
Dec 19, 2024	12.05	12.35	11.90	12.19	12.19	-2.87%	3,411
Dec 18, 2024	12.45	13.25	12.45	12.55	12.55	-0.79%	2,416
Dec 17, 2024	12.40	12.65	12.40	12.65	12.65	1.20%	1,958
Dec 16, 2024	12.47	12.68	12.08	12.50	12.50	0.32%	3,682
Dec 13, 2024	11.28	12.46	11.28	12.46	12.46	1.30%	2,119
Dec 12, 2024	11.11	12.30	11.11	12.30	12.30	-0.40%	1,703
Dec 11, 2024	11.77	12.50	11.41	12.35	12.35	3.00%	7,640
Dec 10, 2024	11.56	11.99	11.56	11.99	11.99	-2.99%	1,737
Dec 9, 2024	12.68	12.79	11.99	12.36	12.36	-5.43%	7,483
Dec 6, 2024	12.81	13.07	11.69	13.07	13.07	2.03%	5,877
Dec 5, 2024	12.68	13.05	12.65	12.81	12.81	-0.55%	8,641
Dec 4, 2024	12.50	12.88	12.50	12.88	12.88	-0.92%	3,918
Dec 3, 2024	12.97	13.46	12.45	13.00	13.00	0.23%	8,248
Dec 2, 2024	11.82	12.97	11.53	12.97	12.97	7.10%	15,508
Nov 29, 2024	11.65	12.17	11.65	12.11	12.11	1.00%	2,806
Nov 27, 2024	11.85	11.99	11.69	11.99	11.99	0.25%	1,961
Nov 26, 2024	11.67	12.00	11.51	11.96	11.96	2.49%	7,603
Nov 25, 2024	11.50	11.75	11.46	11.67	11.67	1.39%	10,815
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