First Farmers

FFMR
🏛️ usa →
66.00
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.20 55.00 54.20 55.00 0.0M
2021-12-30 54.00 54.00 54.00 54.00 0.0M
2021-12-27 55.00 55.00 55.00 55.00 0.0M
2021-12-22 55.00 55.00 55.00 55.00 0.0M
2021-12-21 55.00 55.00 55.00 55.00 0.0M
2021-12-20 53.00 55.00 53.00 55.00 0.0M
2021-12-15 53.00 53.00 52.20 52.20 0.0M
2021-12-13 52.50 52.50 52.50 52.50 0.0M
2021-12-02 51.00 51.00 51.00 51.00 0.0M
2021-11-30 51.00 51.00 50.00 51.00 0.0M
2021-11-29 49.50 49.50 49.50 49.50 0.0M
2021-11-22 51.00 51.00 49.00 49.00 0.0M
2021-11-17 51.00 51.00 51.00 51.00 0.0M
2021-11-16 53.00 53.00 49.00 51.00 0.0M
2021-11-15 53.00 53.00 53.00 53.00 0.0M
2021-11-02 51.00 51.00 51.00 51.00 0.0M
2021-10-26 50.00 50.00 50.00 50.00 0.0M
2021-10-22 49.80 49.80 49.80 49.80 0.0M
2021-10-20 49.50 49.50 49.50 49.50 0.0M
2021-10-19 49.50 49.50 49.50 49.50 0.0M
2021-10-15 48.00 48.00 48.00 48.00 0.0M
2021-10-14 48.00 48.00 48.00 48.00 0.0M
2021-10-13 47.80 47.80 47.80 47.80 0.0M
2021-10-04 47.00 47.00 47.00 47.00 0.0M
2021-09-24 47.00 47.00 47.00 47.00 0.0M
2021-09-23 47.00 47.00 47.00 47.00 0.0M
2021-09-16 47.00 47.00 47.00 47.00 0.0M
2021-09-13 47.00 47.00 47.00 47.00 0.0M
2021-09-07 46.00 46.00 45.50 45.50 0.0M
2021-08-27 45.70 45.70 45.50 45.50 0.0M
2021-08-13 46.20 46.20 44.00 44.00 0.0M
2021-08-09 48.00 48.00 48.00 48.00 0.0M
2021-08-02 45.00 48.00 45.00 48.00 0.0M
2021-07-30 44.00 44.00 44.00 44.00 0.0M
2021-07-23 42.80 43.00 42.80 43.00 0.0M
2021-07-21 43.00 43.00 43.00 43.00 0.0M
2021-07-19 43.20 43.20 43.00 43.00 0.0M
2021-07-16 43.50 43.50 43.10 43.10 0.0M
2021-07-15 43.10 43.10 43.10 43.10 0.0M
2021-07-14 43.50 43.80 43.50 43.80 0.0M
2021-07-09 42.50 42.50 42.50 42.50 0.0M
2021-07-08 43.00 43.00 43.00 43.00 0.0M
2021-07-07 43.20 43.20 43.20 43.20 0.0M
2021-07-02 43.20 43.20 43.20 43.20 0.0M
2021-06-17 42.90 42.90 42.90 42.90 0.0M
2021-06-16 43.50 43.50 43.00 43.00 0.0M
2021-06-14 43.00 43.00 43.00 43.00 0.0M
2021-06-11 42.70 43.00 42.50 43.00 0.0M
2021-06-01 43.00 43.00 43.00 43.00 0.0M
2021-05-26 43.00 43.00 43.00 43.00 0.0M
2021-05-25 42.80 42.80 42.10 42.10 0.0M
2021-05-21 42.80 42.80 42.80 42.80 0.0M
2021-05-20 42.80 42.80 42.80 42.80 0.0M
2021-05-19 42.80 42.80 42.80 42.80 0.0M
2021-05-18 42.50 42.50 42.50 42.50 0.0M
2021-05-17 43.00 43.00 42.50 42.50 0.0M
2021-05-14 42.80 42.80 42.80 42.80 0.0M
2021-05-12 43.00 43.00 42.80 42.80 0.0M
2021-05-11 43.00 43.00 43.00 43.00 0.0M
2021-05-07 42.50 42.50 42.50 42.50 0.0M
2021-05-06 43.00 43.00 43.00 43.00 0.0M
2021-04-30 42.80 42.80 42.80 42.80 0.0M
2021-04-28 42.60 42.60 42.50 42.50 0.0M
2021-04-23 42.50 42.50 42.50 42.50 0.0M
2021-04-20 41.80 42.50 41.80 42.50 0.0M
2021-04-16 41.50 41.50 41.50 41.50 0.0M
2021-04-15 41.50 45.00 41.50 42.50 0.0M
2021-04-14 41.60 41.60 41.60 41.60 0.0M
2021-04-13 41.60 41.60 41.60 41.60 0.0M
2021-04-12 41.80 41.80 41.80 41.80 0.0M
2021-04-09 41.80 41.80 41.80 41.80 0.0M
2021-04-07 41.50 41.50 41.00 41.50 0.0M
2021-04-01 41.50 41.50 41.50 41.50 0.0M
2021-03-29 41.50 41.50 41.50 41.50 0.0M
2021-03-26 41.20 41.20 41.00 41.00 0.0M
2021-03-25 41.50 41.50 41.50 41.50 0.0M
2021-03-22 40.50 40.50 40.50 40.50 0.0M
2021-03-19 41.60 41.60 40.50 41.00 0.0M
2021-03-18 42.00 42.00 42.00 42.00 0.0M
2021-03-16 42.00 42.00 42.00 42.00 0.0M
2021-03-12 42.00 42.00 42.00 42.00 0.0M
2021-03-11 41.50 41.50 41.50 41.50 0.0M
2021-03-10 42.00 42.00 42.00 42.00 0.0M
2021-03-09 41.50 42.00 41.50 42.00 0.0M
2021-03-08 42.00 42.00 42.00 42.00 0.0M
2021-03-05 42.20 42.20 42.20 42.20 0.0M
2021-03-01 42.50 42.50 41.20 41.20 0.0M
2021-02-26 42.50 42.50 42.50 42.50 0.0M
2021-02-25 43.00 43.00 43.00 43.00 0.0M
2021-02-24 42.00 42.10 42.00 42.10 0.0M
2021-02-19 43.10 43.10 42.00 42.00 0.0M
2021-02-16 43.00 43.10 43.00 43.10 0.0M
2021-02-12 43.00 43.00 43.00 43.00 0.0M
2021-02-11 43.00 43.00 43.00 43.00 0.0M
2021-02-04 44.00 44.00 44.00 44.00 0.0M
2021-02-03 44.00 44.00 44.00 44.00 0.0M
2021-02-02 43.50 44.00 43.50 44.00 0.0M
2021-02-01 43.00 43.00 43.00 43.00 0.0M
2021-01-29 42.00 42.50 42.00 42.50 0.0M
2021-01-26 41.80 42.00 41.80 42.00 0.0M
2021-01-25 41.50 41.50 41.50 41.50 0.0M
2021-01-22 40.50 40.50 40.20 40.20 0.0M
2021-01-20 41.10 41.20 41.00 41.10 0.0M
2021-01-19 40.10 40.50 40.10 40.50 0.0M
2021-01-15 40.20 40.20 40.00 40.20 0.0M
2021-01-14 41.80 41.80 40.20 41.00 0.0M
2021-01-13 42.00 42.00 42.00 42.00 0.0M
2021-01-12 41.70 42.00 41.70 42.00 0.0M
2021-01-08 43.80 43.80 42.20 42.20 0.0M
2021-01-07 42.90 42.90 42.40 42.80 0.0M
2021-01-05 43.20 43.20 42.80 42.80 0.0M
2021-01-04 43.20 43.20 43.20 43.20 0.0M