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
2022-12-30 60.80 61.00 60.80 61.00 0.0M
2022-12-27 59.80 60.00 59.80 60.00 0.0M
2022-12-23 63.00 63.00 58.20 59.00 0.0M
2022-12-15 63.00 63.00 62.50 62.50 0.0M
2022-12-13 62.30 62.30 62.30 62.30 0.0M
2022-12-12 65.00 65.00 65.00 65.00 0.0M
2022-12-06 66.00 67.50 66.00 66.00 0.0M
2022-12-01 61.10 61.10 61.00 61.00 0.0M
2022-11-30 61.30 61.30 61.10 61.10 0.0M
2022-11-28 61.50 61.50 61.10 61.10 0.0M
2022-11-23 61.10 61.10 61.10 61.10 0.0M
2022-11-18 61.10 61.10 61.10 61.10 0.0M
2022-11-17 61.00 61.00 61.00 61.00 0.0M
2022-11-10 61.00 61.00 61.00 61.00 0.0M
2022-11-09 61.50 61.50 61.50 61.50 0.0M
2022-11-07 61.50 61.50 61.50 61.50 0.0M
2022-11-02 61.50 61.50 61.50 61.50 0.0M
2022-10-28 69.00 69.00 69.00 69.00 0.0M
2022-10-26 61.10 61.30 60.10 60.10 0.0M
2022-10-25 60.00 60.00 60.00 60.00 0.0M
2022-10-21 59.80 59.80 59.80 59.80 0.0M
2022-10-14 60.00 60.00 60.00 60.00 0.0M
2022-10-11 60.00 60.00 60.00 60.00 0.0M
2022-10-06 60.00 60.00 60.00 60.00 0.0M
2022-10-05 57.50 57.50 57.10 57.10 0.0M
2022-09-22 57.80 57.80 57.50 57.50 0.0M
2022-09-20 57.50 57.50 57.50 57.50 0.0M
2022-09-16 57.50 57.50 57.50 57.50 0.0M
2022-09-13 57.50 57.50 57.50 57.50 0.0M
2022-09-12 58.00 58.00 58.00 58.00 0.0M
2022-09-09 57.50 57.50 57.00 57.20 0.0M
2022-09-08 57.90 57.90 57.90 57.90 0.0M
2022-09-06 58.50 58.50 58.00 58.00 0.0M
2022-09-01 60.00 60.00 59.50 59.50 0.0M
2022-08-30 59.00 59.00 59.00 59.00 0.0M
2022-08-26 58.80 58.80 58.80 58.80 0.0M
2022-08-19 58.80 58.80 58.80 58.80 0.0M
2022-08-18 59.00 59.00 59.00 59.00 0.0M
2022-08-11 59.60 59.60 59.60 59.60 0.0M
2022-08-10 59.50 59.50 59.50 59.50 0.0M
2022-08-08 59.00 59.00 59.00 59.00 0.0M
2022-08-05 58.50 58.50 58.50 58.50 0.0M
2022-08-01 58.50 58.50 58.50 58.50 0.0M
2022-07-26 58.50 58.50 58.50 58.50 0.0M
2022-07-25 58.50 58.50 58.50 58.50 0.0M
2022-07-20 58.50 58.50 58.50 58.50 0.0M
2022-07-19 58.50 58.50 58.50 58.50 0.0M
2022-07-18 58.50 58.50 58.50 58.50 0.0M
2022-07-07 60.00 60.00 60.00 60.00 0.0M
2022-06-30 60.00 60.00 60.00 60.00 0.0M
2022-06-29 60.00 60.00 60.00 60.00 0.0M
2022-06-22 59.50 59.50 59.50 59.50 0.0M
2022-06-17 59.50 59.50 59.50 59.50 0.0M
2022-06-14 59.50 60.00 59.50 60.00 0.0M
2022-06-10 59.50 59.50 59.50 59.50 0.0M
2022-06-09 59.00 59.50 59.00 59.50 0.0M
2022-06-08 59.50 59.50 59.50 59.50 0.0M
2022-06-06 59.00 59.00 59.00 59.00 0.0M
2022-06-03 58.50 59.00 53.10 59.00 0.0M
2022-06-02 59.00 59.00 58.50 58.50 0.0M
2022-06-01 58.50 58.50 58.50 58.50 0.0M
2022-05-26 58.50 58.50 58.50 58.50 0.0M
2022-05-24 58.50 58.50 58.50 58.50 0.0M
2022-05-19 58.00 58.00 58.00 58.00 0.0M
2022-05-13 55.50 57.00 55.50 57.00 0.0M
2022-05-12 55.00 55.50 55.00 55.50 0.0M
2022-05-11 55.20 55.20 55.00 55.00 0.0M
2022-05-10 55.00 55.00 55.00 55.00 0.0M
2022-05-09 55.00 55.00 55.00 55.00 0.0M
2022-05-06 53.80 55.00 53.80 55.00 0.0M
2022-05-04 55.00 55.00 55.00 55.00 0.0M
2022-05-02 53.50 53.50 53.50 53.50 0.0M
2022-04-19 56.00 56.00 56.00 56.00 0.0M
2022-04-05 54.00 54.00 54.00 54.00 0.0M
2022-04-01 54.00 54.00 54.00 54.00 0.0M
2022-03-30 54.00 54.00 54.00 54.00 0.0M
2022-03-15 53.00 53.00 53.00 53.00 0.0M
2022-03-09 56.00 56.00 52.10 52.10 0.0M
2022-03-08 56.00 56.00 56.00 56.00 0.0M
2022-03-04 56.00 56.00 56.00 56.00 0.0M
2022-03-01 55.50 55.50 55.50 55.50 0.0M
2022-02-28 55.50 55.50 55.50 55.50 0.0M
2022-02-25 55.50 55.50 55.50 55.50 0.0M
2022-02-24 54.50 55.00 54.50 55.00 0.0M
2022-02-23 54.00 54.00 54.00 54.00 0.0M
2022-02-22 52.50 53.00 52.10 53.00 0.0M
2022-02-03 52.10 52.10 52.10 52.10 0.0M
2022-01-31 52.30 52.30 52.30 52.30 0.0M
2022-01-27 52.30 52.30 52.30 52.30 0.0M
2022-01-19 52.10 52.10 52.10 52.10 0.0M
2022-01-14 53.10 55.00 53.10 55.00 0.0M
2022-01-10 55.10 55.10 55.10 55.10 0.0M
2022-01-05 57.00 57.00 57.00 57.00 0.0M
2022-01-03 55.00 55.80 55.00 55.80 0.0M