Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmhouse Inc (OP: FMHS )

0.1994 +0.0494 (+32.93%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0719 0 -0.04(-34.70%)
Jan 29, 2024 0.1101 0 -0.04(-26.60%)
Jan 26, 2024 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Jan 25, 2024 0.1600 0.1600 0.1600 0.1600 230 +0.09(+125.04%)
Jan 24, 2024 0.0722 0.0722 0.0711 0.0711 20,000 -0.03(-26.40%)
Jan 23, 2024 0.0966 0.0966 0.0966 0.0966 200 +0.02(+34.54%)
Jan 22, 2024 0.0718 0.0718 0.0718 0.0718 20,000 -0.08(-52.13%)
Jan 18, 2024 0.1500 0 +0.05(+50.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 5,005 -0.10(-50.00%)
Jan 16, 2024 0.2230 0.2230 0.1100 0.2000 10,600 +0.00(+1.01%)
Jan 12, 2024 0.3200 0.3200 0.1000 0.1980 24,305 -0.12(-38.12%)
Jan 11, 2024 0.2742 0.3200 0.1500 0.3200 5,200 +0.12(+60.00%)
Jan 10, 2024 0.1280 0.2000 0.1199 0.2000 10,050 +0.08(+66.67%)
Jan 09, 2024 0.2244 0.2244 0.1200 0.1200 12,350 -0.06(-33.33%)
Jan 08, 2024 0.3300 0.3300 0.1300 0.1800 11,150 +0.03(+19.60%)
Jan 05, 2024 0.3350 0.3350 0.1505 0.1505 17,350 -0.03(-16.57%)
Jan 04, 2024 0.2500 0.2500 0.1700 0.1804 8,897 -0.07(-27.84%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jan 02, 2024 0.2800 0.2800 0.2000 0.2000 12,800 -0.01(-4.76%)
Dec 29, 2023 0.4300 0.4300 0.2100 0.2100 24,746 -0.14(-40.00%)
Dec 28, 2023 0.4360 0.8000 0.2800 0.3500 148,201 -0.05(-12.50%)
Dec 27, 2023 0.4000 0.4000 0.4000 0.4000 5,010 -0.04(-10.11%)
Dec 26, 2023 0.7000 1.000 0.3800 0.4450 31,229 -0.36(-44.38%)
Dec 22, 2023 0.8000 1.130 0.7925 0.8000 53,469 +0.00(+0.00%)
Dec 21, 2023 0.8500 0.8500 0.6100 0.8000 18,228 +0.10(+14.27%)
Dec 20, 2023 0.9399 1.480 0.7001 0.7001 83,975 +0.04(+6.08%)
Dec 19, 2023 0.5320 1.500 0.3400 0.6600 81,609 +0.26(+65.00%)
Dec 18, 2023 0.4000 0.4000 0.3000 0.4000 25,067 +0.00(+0.00%)
Dec 15, 2023 0.2800 0.4000 0.2800 0.4000 3,700 +0.10(+33.33%)
Dec 14, 2023 0.1000 0.4000 0.0825 0.3000 72,908 +0.23(+337.32%)
Dec 13, 2023 0.0470 0.0686 0.0470 0.0686 95,544 +0.04(+114.37%)
Nov 14, 2023 0.0320 0 -0.03(-49.92%)
Nov 08, 2023 0.0639 0 +0.03(+67.72%)
Oct 20, 2023 0.0381 0 -0.03(-44.78%)
Oct 18, 2023 0.0690 0 +0.02(+38.00%)
Oct 06, 2023 0.0500 0 +0.01(+25.00%)
Oct 04, 2023 0.0400 0 -0.05(-53.86%)
Sep 27, 2023 0.0867 0 +0.04(+80.25%)
Sep 26, 2023 0.0481 0.0481 0.0481 0.0481 200 -0.02(-30.39%)
Sep 22, 2023 0.0691 0 -0.03(-30.90%)
Sep 19, 2023 0.1000 0 +0.00(+2.15%)
Sep 18, 2023 0.0750 0.0979 0.0750 0.0979 19,496 +0.03(+42.30%)
Sep 15, 2023 0.0360 0.0688 0.0353 0.0688 35,500 +0.03(+61.12%)
Sep 14, 2023 0.0427 0.0427 0.0427 0.0427 1,000 -0.00(-4.90%)
Sep 13, 2023 0.0410 0.0449 0.0410 0.0449 28,707 +0.01(+27.92%)
Sep 11, 2023 0.0351 0 -0.06(-64.55%)
Sep 05, 2023 0.0990 0 +0.02(+23.60%)
Aug 30, 2023 0.0801 1 -0.02(-19.90%)
Aug 21, 2023 0.1000 0 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 1,800 +0.02(+25.00%)
Aug 16, 2023 0.0800 0 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+31.36%)
Jul 26, 2023 0.0609 0 +0.02(+49.26%)
Jul 25, 2023 0.0408 0.0408 0.0408 0.0408 100 +0.00(+0.00%)
Jul 24, 2023 0.0500 0.0500 0.0408 0.0408 300 -0.00(-0.49%)
Jul 17, 2023 0.0410 0 -0.01(-21.15%)
Jul 14, 2023 0.0520 0.0520 0.0520 0.0520 2,000 +0.01(+26.83%)
Jul 13, 2023 0.0410 0.0410 0.0410 0.0410 100 +0.00(+2.50%)
Jul 06, 2023 0.0400 0 -0.05(-55.56%)
Jun 30, 2023 0.0900 0 +0.02(+28.57%)
Jun 21, 2023 0.0700 0 -0.01(-12.50%)
Jun 15, 2023 0.0800 0 -0.00(-5.33%)
Jun 14, 2023 0.0800 0.0845 0.0800 0.0845 24,294 +0.02(+32.03%)
Jun 05, 2023 0.0640 0 -0.03(-34.69%)
May 26, 2023 0.0980 0 +0.02(+25.64%)
May 23, 2023 0.0780 0 +0.00(+0.91%)
May 10, 2023 0.0773 0 -0.00(-3.13%)
May 09, 2023 0.0980 0.0980 0.0798 0.0798 2,519 +0.02(+43.78%)
May 05, 2023 0.0555 0 +0.01(+18.09%)
May 04, 2023 0.0494 0.0494 0.0470 0.0470 5,030 +0.01(+14.63%)
May 01, 2023 0.0410 0 -0.02(-33.87%)
Apr 28, 2023 0.0600 0.0620 0.0600 0.0620 14,000 -0.04(-37.94%)
Apr 11, 2023 0.0999 0 +0.04(+66.50%)
Apr 04, 2023 0.0600 0 -0.02(-25.19%)
Mar 23, 2023 0.0802 0 -0.02(-19.80%)
Mar 15, 2023 0.1000 0 -0.04(-28.57%)
Mar 14, 2023 0.1400 0.1400 0.1400 0.1400 12,125 +0.00(+0.00%)
Mar 02, 2023 0.1400 0 +0.04(+38.61%)
Feb 28, 2023 0.1010 0 -0.00(-0.98%)
Feb 23, 2023 0.1020 0 +0.00(+0.99%)
Feb 17, 2023 0.1010 0 -0.01(-9.09%)
Feb 16, 2023 0.1878 0.1879 0.1111 0.1111 12,855 -0.08(-40.87%)
Feb 15, 2023 0.1800 0.1898 0.1800 0.1879 7,268 +0.07(+63.25%)
Feb 14, 2023 0.1990 0.1990 0.1100 0.1151 57,079 -0.09(-43.85%)
Feb 13, 2023 0.1130 0.2050 0.1111 0.2050 18,150 +0.05(+28.93%)
Feb 10, 2023 0.1150 0.2028 0.1100 0.1590 19,460 -0.04(-18.46%)
Feb 09, 2023 0.2100 0.3095 0.1610 0.1950 10,500 -0.01(-7.14%)
Feb 08, 2023 0.4980 0.4980 0.1020 0.2100 13,600 -0.29(-57.83%)
Feb 07, 2023 0.1895 0.4980 0.1895 0.4980 2,900 +0.32(+177.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.