5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+18.81%
6 MONTH PERFORMANCE
+9.93%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
-5.13%
Where Food Comes From, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $12.01 | $12.95 (7.83%) | $12.95 | $12.01 | 1,989 | $69.18 M |
| 12/24/2024 | $12.43 | $12.72 (2.33%) | $12.72 | $12.30 | 2,645 | $67.95 M |
| 12/23/2024 | $12.35 | $12.42 (0.57%) | $12.42 | $11.85 | 1,700 | $66.35 M |
| 12/20/2024 | $12.07 | $12.45 (3.15%) | $12.45 | $12.07 | 3,329 | $66.51 M |
| 12/19/2024 | $12.05 | $12.19 (1.16%) | $12.35 | $11.90 | 3,411 | $65.12 M |
| 12/18/2024 | $12.45 | $12.55 (0.8%) | $13.25 | $12.45 | 2,416 | $67.04 M |
| 12/17/2024 | $12.40 | $12.65 (2.02%) | $12.65 | $12.40 | 2,000 | $67.58 M |
| 12/16/2024 | $12.47 | $12.50 (0.24%) | $12.68 | $12.08 | 3,700 | $66.78 M |
| 12/13/2024 | $11.28 | $12.46 (10.46%) | $12.46 | $11.28 | 2,119 | $66.56 M |
| 12/12/2024 | $11.11 | $12.30 (10.71%) | $12.30 | $11.11 | 1,703 | $65.71 M |
| 12/11/2024 | $11.77 | $12.35 (4.93%) | $12.50 | $11.41 | 7,640 | $65.97 M |
| 12/10/2024 | $11.56 | $11.99 (3.72%) | $11.99 | $11.56 | 1,737 | $64.05 M |
| 12/09/2024 | $12.68 | $12.36 (-2.52%) | $12.79 | $11.99 | 7,500 | $66.03 M |
| 12/06/2024 | $12.81 | $13.07 (2.03%) | $13.07 | $11.69 | 5,900 | $69.82 M |
| 12/05/2024 | $12.68 | $12.81 (1.03%) | $13.05 | $12.65 | 8,641 | $68.43 M |
| 12/04/2024 | $12.50 | $12.88 (3.04%) | $12.88 | $12.50 | 3,918 | $68.80 M |
| 12/03/2024 | $12.97 | $13.00 (0.23%) | $13.46 | $12.45 | 8,309 | $69.45 M |
| 12/02/2024 | $11.82 | $12.97 (9.73%) | $12.97 | $11.53 | 15,698 | $69.29 M |
| 11/29/2024 | $11.65 | $12.11 (3.95%) | $12.17 | $11.65 | 2,806 | $64.69 M |
| 11/27/2024 | $11.85 | $11.99 (1.18%) | $11.99 | $11.69 | 2,000 | $64.05 M |
| 11/26/2024 | $11.67 | $11.96 (2.49%) | $12.00 | $11.51 | 7,720 | $63.89 M |
| 11/25/2024 | $11.50 | $11.67 (1.48%) | $11.75 | $11.46 | 10,815 | $62.34 M |
| 11/22/2024 | $11.19 | $11.51 (2.86%) | $11.51 | $11.19 | 4,100 | $61.49 M |
| 11/21/2024 | $11.30 | $11.34 (0.35%) | $11.48 | $11.30 | 1,400 | $60.58 M |
| 11/20/2024 | $11.24 | $11.27 (0.27%) | $11.48 | $11.20 | 5,300 | $60.20 M |
| 11/19/2024 | $11.37 | $11.40 (0.26%) | $11.50 | $11.35 | 4,823 | $60.90 M |
| 11/18/2024 | $11.25 | $11.27 (0.18%) | $11.50 | $11.01 | 3,800 | $60.20 M |
| 11/15/2024 | $11.20 | $11.30 (0.89%) | $11.50 | $11.10 | 9,304 | $60.36 M |
| 11/14/2024 | $11.00 | $11.19 (1.73%) | $11.50 | $11.00 | 7,426 | $59.78 M |
| 11/13/2024 | $11.01 | $11.04 (0.27%) | $11.25 | $11.01 | 3,100 | $58.98 M |
| 11/12/2024 | $11.25 | $11.25 (0%) | $11.31 | $10.84 | 8,600 | $60.10 M |
| 11/11/2024 | $11.26 | $11.38 (1.07%) | $11.38 | $11.25 | 1,600 | $60.79 M |
| 11/08/2024 | $11.26 | $11.27 (0.09%) | $11.50 | $11.25 | 3,538 | $60.53 M |
| 11/07/2024 | $11.43 | $11.46 (0.26%) | $11.46 | $11.25 | 6,500 | $61.55 M |
| 11/06/2024 | $11.50 | $11.42 (-0.7%) | $11.50 | $11.38 | 3,207 | $61.34 M |
| 11/05/2024 | $11.17 | $11.38 (1.88%) | $11.50 | $11.00 | 7,317 | $61.12 M |
| 11/04/2024 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.17 | 2,633 | $59.99 M |
| 11/01/2024 | $11.00 | $11.00 (0%) | $11.05 | $11.00 | 2,800 | $59.08 M |
| 10/31/2024 | $10.88 | $11.00 (1.1%) | $11.16 | $10.80 | 9,200 | $59.08 M |
| 10/30/2024 | $11.25 | $11.12 (-1.16%) | $11.50 | $11.00 | 16,730 | $59.73 M |
| 10/29/2024 | $11.45 | $11.55 (0.87%) | $11.62 | $11.15 | 2,100 | $62.04 M |
| 10/28/2024 | $11.53 | $11.44 (-0.78%) | $11.53 | $11.44 | 1,029 | $61.44 M |
| 10/25/2024 | $11.50 | $11.36 (-1.22%) | $11.50 | $11.29 | 1,200 | $61.01 M |
| 10/24/2024 | $11.49 | $11.60 (0.96%) | $11.60 | $11.11 | 9,500 | $62.30 M |
| 10/23/2024 | $11.18 | $11.49 (2.77%) | $11.49 | $11.17 | 7,634 | $61.71 M |
| 10/22/2024 | $11.31 | $11.17 (-1.24%) | $11.35 | $11.00 | 9,842 | $59.99 M |
| 10/21/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $60.32 M |
| 10/18/2024 | $11.42 | $11.23 (-1.66%) | $11.44 | $10.68 | 5,807 | $60.32 M |
| 10/17/2024 | $11.28 | $11.44 (1.42%) | $11.44 | $11.20 | 900 | $61.44 M |
| 10/16/2024 | $10.82 | $11.07 (2.31%) | $11.07 | $10.82 | 949 | $59.46 M |
| 10/15/2024 | $11.05 | $11.48 (3.89%) | $11.49 | $11.05 | 5,200 | $61.66 M |
| 10/14/2024 | $11.06 | $11.07 (0.09%) | $11.49 | $11.06 | 2,800 | $59.46 M |
| 10/11/2024 | $11.13 | $11.24 (0.99%) | $11.24 | $11.13 | 1,015 | $60.37 M |
| 10/10/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 800 | $59.89 M |
| 10/09/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 719 | $60.37 M |
| 10/08/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 2,274 | $59.78 M |
| 10/07/2024 | $11.24 | $11.11 (-1.16%) | $11.24 | $10.84 | 5,900 | $59.67 M |
| 10/04/2024 | $11.00 | $11.24 (2.18%) | $11.24 | $10.76 | 7,421 | $60.37 M |
| 10/03/2024 | $11.00 | $10.87 (-1.18%) | $11.12 | $10.60 | 8,400 | $58.38 M |
| 10/02/2024 | $10.80 | $11.00 (1.85%) | $11.00 | $10.60 | 11,626 | $59.08 M |
| 10/01/2024 | $10.80 | $10.78 (-0.19%) | $10.99 | $10.78 | 3,011 | $57.90 M |
| 09/30/2024 | $10.79 | $10.78 (-0.09%) | $11.00 | $10.60 | 8,200 | $57.90 M |
| 09/27/2024 | $10.90 | $10.90 (0%) | $10.98 | $10.65 | 3,829 | $58.54 M |