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

Farmhouse Inc (OP: FMHS )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, May 22, 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 (%)
May 22, 2024 0.1500 0 +0.00(+2.88%)
May 20, 2024 0.1458 0 +0.06(+73.57%)
May 14, 2024 0.0840 0 -0.07(-44.00%)
May 13, 2024 0.1500 0.1500 0.1500 0.1500 3,860 -0.02(-10.45%)
May 09, 2024 0.1675 0 -0.00(-2.67%)
May 08, 2024 0.1721 0.1721 0.1721 0.1721 5,000 -0.03(-13.95%)
May 06, 2024 0.2000 99 +0.00(+0.00%)
May 03, 2024 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
May 02, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+8.64%)
Apr 30, 2024 0.2025 0 +0.00(+1.25%)
Apr 25, 2024 0.2000 0 -0.01(-4.76%)
Apr 22, 2024 0.2100 0 +0.00(+0.00%)
Apr 05, 2024 0.2100 5 +0.04(+20.00%)
Apr 03, 2024 0.1750 0 -0.06(-27.02%)
Apr 01, 2024 0.2398 0 +0.04(+19.78%)
Mar 27, 2024 0.2002 0 -0.01(-4.76%)
Mar 25, 2024 0.2102 0 +0.00(+1.94%)
Mar 21, 2024 0.2062 0 -0.03(-14.08%)
Mar 20, 2024 0.2406 0.2999 0.2003 0.2400 7,331 +0.04(+19.46%)
Mar 19, 2024 0.2406 0.2406 0.2009 0.2009 10,590 -0.04(-16.50%)
Mar 18, 2024 0.2406 0.2406 0.2406 0.2406 250 -0.09(-27.09%)
Mar 15, 2024 0.3300 0.3300 0.2722 0.3300 600 +0.03(+10.00%)
Mar 14, 2024 0.2800 0.3100 0.2009 0.3000 85,850 +0.02(+7.91%)
Mar 13, 2024 0.2900 0.3499 0.2500 0.2780 93,591 +0.03(+11.20%)
Mar 12, 2024 0.2500 0.3300 0.2151 0.2500 30,370 +0.00(+0.00%)
Mar 11, 2024 0.2500 0.2500 0.1801 0.2500 12,800 -0.03(-10.71%)
Mar 08, 2024 0.2500 0.3000 0.1700 0.2800 28,583 +0.04(+16.67%)
Mar 07, 2024 0.1800 0.2500 0.1300 0.2400 23,149 +0.06(+33.33%)
Mar 06, 2024 0.1800 0.1804 0.1800 0.1800 16,600 +0.03(+20.00%)
Mar 05, 2024 0.1450 0.1500 0.1010 0.1500 40,495 +0.03(+25.00%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-4.00%)
Feb 28, 2024 0.1250 0 +0.07(+144.14%)
Feb 27, 2024 0.0756 0.0900 0.0512 0.0512 1,606 +0.00(+0.00%)
Feb 26, 2024 0.0512 0.0512 0.0512 0.0512 190 -0.01(-16.48%)
Feb 22, 2024 0.0613 0 +0.00(+1.83%)
Feb 16, 2024 0.0602 0 -0.01(-14.25%)
Feb 15, 2024 0.0702 0.0702 0.0702 0.0702 100 -0.00(-1.13%)
Feb 14, 2024 0.0710 0.0710 0.0710 0.0710 10,100 +0.01(+18.14%)
Feb 12, 2024 0.0601 5 -0.05(-45.36%)
Feb 02, 2024 0.1100 0 +0.04(+52.99%)
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%)
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.