-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
+2.31% -
6 MONTH PERFORMANCE
-12.07% -
YEAR-TO-DATE PERFORMANCE
-15.06% -
1 YEAR PERFORMANCE
-13.85%
Where Food Comes From, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.19 | $11.51 (2.86%) | $11.51 | $11.19 | 4,068 | $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 |
| 09/26/2024 | $10.98 | $10.98 (0%) | $11.11 | $10.76 | 7,415 | $58.97 M |
| 09/25/2024 | $10.80 | $10.89 (0.83%) | $10.89 | $10.80 | 405 | $58.49 M |
| 09/24/2024 | $10.90 | $10.89 (-0.09%) | $11.00 | $10.72 | 6,040 | $58.49 M |
| 09/23/2024 | $10.99 | $10.90 (-0.82%) | $11.20 | $10.90 | 5,300 | $58.54 M |
| 09/20/2024 | $10.90 | $10.90 (0%) | $11.00 | $10.80 | 16,629 | $58.54 M |
| 09/19/2024 | $11.08 | $10.90 (-1.62%) | $11.08 | $10.67 | 9,006 | $58.54 M |
| 09/18/2024 | $10.83 | $10.72 (-1.02%) | $11.24 | $10.72 | 16,200 | $57.58 M |
| 09/17/2024 | $11.00 | $10.84 (-1.45%) | $11.25 | $10.75 | 11,200 | $58.22 M |
| 09/16/2024 | $10.73 | $10.89 (1.49%) | $11.00 | $10.73 | 8,200 | $58.49 M |
| 09/13/2024 | $10.89 | $10.97 (0.73%) | $11.00 | $10.58 | 5,400 | $58.92 M |
| 09/12/2024 | $10.76 | $10.90 (1.3%) | $11.03 | $10.58 | 6,100 | $58.54 M |
| 09/11/2024 | $10.58 | $10.92 (3.21%) | $11.05 | $10.58 | 4,026 | $58.65 M |
| 09/10/2024 | $11.12 | $11.01 (-0.99%) | $11.31 | $10.84 | 11,419 | $59.13 M |
| 09/09/2024 | $11.18 | $10.75 (-3.85%) | $11.72 | $10.75 | 4,700 | $57.74 M |
| 09/06/2024 | $11.45 | $11.15 (-2.62%) | $11.50 | $11.15 | 4,000 | $59.89 M |
| 09/05/2024 | $11.15 | $11.15 (0%) | $11.66 | $11.15 | 12,902 | $59.89 M |
| 09/04/2024 | $11.91 | $11.15 (-6.38%) | $11.91 | $11.01 | 936 | $59.89 M |
| 09/03/2024 | $10.97 | $11.36 (3.56%) | $11.36 | $10.96 | 5,618 | $61.01 M |
| 08/30/2024 | $10.98 | $10.86 (-1.09%) | $11.00 | $10.86 | 3,323 | $58.33 M |
| 08/29/2024 | $10.65 | $10.62 (-0.28%) | $10.65 | $10.62 | 500 | $57.04 M |
| 08/28/2024 | $11.05 | $10.79 (-2.35%) | $11.50 | $10.50 | 12,700 | $57.95 M |
| 08/27/2024 | $11.16 | $10.96 (-1.79%) | $11.41 | $10.96 | 2,707 | $58.87 M |
| 08/26/2024 | $11.25 | $11.16 (-0.8%) | $11.28 | $11.07 | 3,838 | $59.94 M |