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
2023-12-28 79.50 79.50 79.50 79.50 0.0M
2023-12-27 80.00 80.00 80.00 80.00 0.0M
2023-12-26 80.00 80.00 80.00 80.00 0.0M
2023-12-22 78.00 78.00 76.00 76.00 0.0M
2023-12-21 78.20 78.20 78.20 78.20 0.0M
2023-12-20 84.00 90.00 78.00 78.00 0.0M
2023-12-19 69.00 76.00 69.00 76.00 0.0M
2023-12-18 75.00 75.00 75.00 75.00 0.0M
2023-12-15 73.00 73.00 69.00 69.00 0.0M
2023-12-14 69.00 69.00 69.00 69.00 0.0M
2023-12-13 70.00 70.00 69.00 69.00 0.0M
2023-12-12 67.00 67.00 67.00 67.00 0.0M
2023-12-11 65.70 67.00 65.00 67.00 0.0M
2023-12-08 65.80 65.80 65.80 65.80 0.0M
2023-12-05 66.00 66.00 66.00 66.00 0.0M
2023-12-04 63.90 66.00 61.80 66.00 0.0M
2023-12-01 62.00 62.70 62.00 62.70 0.0M
2023-11-30 61.70 61.80 61.70 61.80 0.0M
2023-11-29 61.00 61.70 60.70 61.70 0.0M
2023-11-28 61.60 61.80 60.80 61.00 0.0M
2023-11-27 61.00 61.00 61.00 61.00 0.0M
2023-11-17 61.00 61.00 60.40 60.40 0.0M
2023-11-14 60.00 60.00 60.00 60.00 0.0M
2023-11-13 59.80 60.00 59.80 60.00 0.0M
2023-11-07 59.80 59.80 59.80 59.80 0.0M
2023-11-03 59.50 59.50 59.50 59.50 0.0M
2023-10-30 59.00 59.00 59.00 59.00 0.0M
2023-10-20 58.00 58.00 58.00 58.00 0.0M
2023-10-19 60.00 60.00 58.00 58.00 0.0M
2023-10-16 61.00 61.00 59.60 59.60 0.0M
2023-10-11 61.00 61.50 61.00 61.20 0.0M
2023-10-10 62.00 62.00 62.00 62.00 0.0M
2023-10-09 61.80 61.80 61.80 61.80 0.0M
2023-10-06 61.50 61.50 61.50 61.50 0.0M
2023-10-05 61.50 61.50 61.50 61.50 0.0M
2023-10-02 62.20 62.20 61.80 61.80 0.0M
2023-09-27 62.30 62.30 62.20 62.20 0.0M
2023-09-26 62.30 62.30 62.30 62.30 0.0M
2023-09-21 62.30 62.30 62.30 62.30 0.0M
2023-09-15 62.20 62.20 62.20 62.20 0.0M
2023-09-13 62.50 62.50 62.20 62.20 0.0M
2023-09-11 62.50 62.50 62.50 62.50 0.0M
2023-09-05 62.80 62.80 62.80 62.80 0.0M
2023-08-31 62.80 62.80 62.60 62.60 0.0M
2023-08-30 62.80 62.80 62.80 62.80 0.0M
2023-08-28 62.80 62.80 62.50 62.50 0.0M
2023-08-15 62.80 62.80 62.80 62.80 0.0M
2023-07-31 62.90 62.90 62.80 62.80 0.0M
2023-07-27 64.00 64.00 64.00 64.00 0.0M
2023-07-26 64.00 64.00 63.00 63.00 0.0M
2023-07-25 64.00 64.00 64.00 64.00 0.0M
2023-07-17 62.50 62.50 62.50 62.50 0.0M
2023-07-14 61.50 61.50 61.50 61.50 0.0M
2023-07-06 63.00 63.00 63.00 63.00 0.0M
2023-06-23 61.50 61.50 61.50 61.50 0.0M
2023-06-22 61.40 61.40 61.00 61.00 0.0M
2023-06-21 63.00 63.00 63.00 63.00 0.0M
2023-06-14 63.00 63.00 63.00 63.00 0.0M
2023-06-13 62.00 62.00 62.00 62.00 0.0M
2023-06-09 63.00 63.00 63.00 63.00 0.0M
2023-06-05 62.00 62.00 62.00 62.00 0.0M
2023-06-02 62.00 62.00 62.00 62.00 0.0M
2023-06-01 62.00 62.00 62.00 62.00 0.0M
2023-05-25 61.50 61.50 61.50 61.50 0.0M
2023-05-12 64.00 64.00 63.90 63.90 0.0M
2023-05-11 63.90 63.90 63.90 63.90 0.0M
2023-05-10 64.00 64.00 64.00 64.00 0.0M
2023-05-08 62.00 62.00 62.00 62.00 0.0M
2023-05-03 61.50 61.50 61.50 61.50 0.0M
2023-04-26 62.00 62.00 61.80 61.80 0.0M
2023-03-23 62.00 62.00 62.00 62.00 0.0M
2023-03-20 60.00 62.00 60.00 62.00 0.0M
2023-03-14 60.30 60.30 60.30 60.30 0.0M
2023-03-10 60.20 61.00 60.20 60.30 0.0M
2023-03-09 62.00 62.00 62.00 62.00 0.0M
2023-03-01 62.80 62.80 62.80 62.80 0.0M
2023-02-27 62.80 62.80 62.80 62.80 0.0M
2023-02-22 62.80 62.80 62.80 62.80 0.0M
2023-02-17 62.80 62.80 62.80 62.80 0.0M
2023-02-09 63.00 63.00 62.50 62.50 0.0M
2023-02-08 63.00 63.00 63.00 63.00 0.0M
2023-02-07 62.90 62.90 62.90 62.90 0.0M
2023-02-06 63.00 63.00 63.00 63.00 0.0M
2023-02-02 63.00 63.00 63.00 63.00 0.0M
2023-01-23 60.00 63.00 60.00 63.00 0.0M
2023-01-20 60.00 60.00 60.00 60.00 0.0M
2023-01-19 59.50 60.00 59.50 60.00 0.0M
2023-01-17 60.00 60.00 60.00 60.00 0.0M
2023-01-13 60.00 60.00 60.00 60.00 0.0M
2023-01-04 60.00 60.00 60.00 60.00 0.0M
2023-01-03 60.20 60.20 60.20 60.20 0.0M