5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
+7.62%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+0.84%
Where Food Comes From Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 555 | $63.51 M |
| 02/17/2026 | $12.50 | $12.49 (-0.08%) | $12.50 | $12.00 | 1.12 K | $66.00 M |
| 02/13/2026 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 94 | $60.03 M |
| 02/12/2026 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 500 | $60.03 M |
| 02/11/2026 | $11.32 | $11.46 (1.24%) | $11.46 | $11.32 | 4.10 K | $60.55 M |
| 02/10/2026 | $11.36 | $11.42 (0.53%) | $11.43 | $11.36 | 847 | $60.34 M |
| 02/09/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 413 | $59.45 M |
| 02/06/2026 | $11.25 | $11.20 (-0.44%) | $11.25 | $11.20 | 842 | $59.18 M |
| 02/05/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 2.50 K | $59.18 M |
| 02/04/2026 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 741 | $59.71 M |
| 02/03/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.20 | 4.15 K | $59.45 M |
| 02/02/2026 | $11.20 | $11.20 (0%) | $11.28 | $11.20 | 1.70 K | $59.18 M |
| 01/30/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 600 | $58.65 M |
| 01/29/2026 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 66 | $59.71 M |
| 01/28/2026 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 321 | $59.71 M |
| 01/27/2026 | $11.28 | $11.20 (-0.71%) | $11.28 | $11.15 | 2.60 K | $59.18 M |
| 01/26/2026 | $11.16 | $11.28 (1.08%) | $11.28 | $11.16 | 1.00 K | $59.60 M |
| 01/23/2026 | $11.30 | $11.35 (0.44%) | $11.35 | $11.30 | 1.83 K | $59.97 M |
| 01/22/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 2 | $58.92 M |
| 01/21/2026 | $11.13 | $11.15 (0.18%) | $11.15 | $11.13 | 500 | $58.92 M |
| 01/20/2026 | $11.10 | $11.15 (0.45%) | $11.15 | $11.10 | 501 | $58.92 M |
| 01/16/2026 | $11.19 | $11.15 (-0.36%) | $11.20 | $11.15 | 3.01 K | $58.92 M |
| 01/15/2026 | $11.21 | $11.22 (0.09%) | $11.56 | $11.21 | 3.13 K | $59.29 M |
| 01/14/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 152 | $58.39 M |
| 01/13/2026 | $11.10 | $11.05 (-0.45%) | $11.10 | $11.05 | 1.30 K | $58.39 M |
| 01/12/2026 | $11.30 | $11.30 (0%) | $11.40 | $11.30 | 4.43 K | $59.71 M |
| 01/09/2026 | $11.33 | $11.43 (0.88%) | $11.43 | $11.33 | 516 | $60.40 M |
| 01/08/2026 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 246 | $59.76 M |
| 01/07/2026 | $11.30 | $11.48 (1.59%) | $11.48 | $11.30 | 1.84 K | $60.66 M |
| 01/06/2026 | $11.26 | $11.30 (0.36%) | $11.30 | $11.06 | 6.63 K | $59.71 M |
| 01/05/2026 | $11.25 | $11.29 (0.36%) | $11.29 | $11.25 | 1.55 K | $59.66 M |
| 01/02/2026 | $11.50 | $11.40 (-0.87%) | $11.50 | $11.40 | 933 | $60.24 M |
| 12/31/2025 | $11.13 | $11.49 (3.23%) | $11.49 | $11.13 | 1.60 K | $60.71 M |
| 12/30/2025 | $11.46 | $11.55 (0.79%) | $11.55 | $11.05 | 8.20 K | $61.03 M |
| 12/29/2025 | $11.20 | $11.20 (0%) | $11.35 | $11.05 | 7.53 K | $59.18 M |
| 12/26/2025 | $11.91 | $11.31 (-5.04%) | $11.93 | $11.06 | 11.13 K | $59.76 M |
| 12/24/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 16 | $58.12 M |
| 12/23/2025 | $11.15 | $11.00 (-1.35%) | $11.52 | $10.95 | 4.50 K | $58.12 M |
| 12/22/2025 | $10.75 | $11.15 (3.72%) | $11.17 | $10.75 | 7.90 K | $58.92 M |
| 12/19/2025 | $11.05 | $11.25 (1.81%) | $11.71 | $11.02 | 5.74 K | $59.45 M |
| 12/18/2025 | $11.12 | $11.49 (3.33%) | $12.00 | $11.12 | 6.51 K | $60.71 M |
| 12/17/2025 | $11.90 | $11.58 (-2.69%) | $12.13 | $10.88 | 5.80 K | $61.19 M |
| 12/16/2025 | $12.05 | $11.93 (-1%) | $12.05 | $11.75 | 1.40 K | $63.04 M |
| 12/15/2025 | $13.41 | $12.63 (-5.82%) | $13.41 | $12.63 | 5.43 K | $66.74 M |
| 12/12/2025 | $12.88 | $12.83 (-0.39%) | $13.17 | $12.83 | 3.22 K | $67.79 M |
| 12/11/2025 | $12.80 | $12.83 (0.23%) | $13.13 | $12.80 | 2.25 K | $67.79 M |
| 12/10/2025 | $13.10 | $12.83 (-2.06%) | $13.43 | $12.83 | 3.82 K | $67.79 M |
| 12/09/2025 | $12.84 | $13.15 (2.41%) | $13.15 | $12.83 | 1.32 K | $69.48 M |
| 12/08/2025 | $12.83 | $13.11 (2.18%) | $13.11 | $12.75 | 700 | $69.27 M |
| 12/05/2025 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 527 | $67.37 M |
| 12/04/2025 | $12.70 | $12.77 (0.55%) | $12.95 | $12.50 | 2.10 K | $67.48 M |
| 12/03/2025 | $12.54 | $13.15 (4.86%) | $13.15 | $12.54 | 601 | $69.48 M |
| 12/02/2025 | $12.62 | $12.75 (1.03%) | $12.89 | $12.61 | 1.40 K | $67.37 M |
| 12/01/2025 | $12.63 | $12.51 (-0.95%) | $12.96 | $12.51 | 11.30 K | $66.10 M |
| 11/28/2025 | $12.73 | $12.73 (0%) | $12.73 | $12.73 | 13 | $67.27 M |
| 11/26/2025 | $12.00 | $12.73 (6.08%) | $12.73 | $12.00 | 7.00 K | $67.27 M |
| 11/25/2025 | $11.85 | $11.82 (-0.25%) | $12.56 | $11.23 | 11.90 K | $62.46 M |
| 11/24/2025 | $11.99 | $11.69 (-2.5%) | $11.99 | $11.69 | 4.45 K | $61.77 M |
| 11/21/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 44 | $63.41 M |
| 11/20/2025 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.69 | 1.70 K | $63.41 M |
| 11/19/2025 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 219 | $61.77 M |
| 11/18/2025 | $11.72 | $11.69 (-0.26%) | $11.72 | $11.69 | 642 | $61.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
