5 DAY PERFORMANCE
+11.97%
1 MONTH PERFORMANCE
+17.20%
3 MONTH PERFORMANCE
+12.29%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-10.95%
1 YEAR PERFORMANCE
-2.64%
Where Food Comes From, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $11.18 | $11.55 (3.31%) | $11.60 | $11.00 | 4.90 K | $60.20 M |
06/26/2025 | $11.00 | $11.34 (3.09%) | $11.50 | $10.50 | 76.10 K | $59.10 M |
06/25/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 2.20 K | $53.68 M |
06/24/2025 | $10.89 | $10.72 (-1.56%) | $11.28 | $10.28 | 4.22 K | $55.87 M |
06/23/2025 | $10.37 | $10.53 (1.54%) | $10.69 | $10.37 | 1.60 K | $54.88 M |
06/20/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 600 | $55.46 M |
06/18/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 107 | $54.00 M |
06/17/2025 | $10.50 | $10.36 (-1.33%) | $10.90 | $10.36 | 1.41 K | $54.00 M |
06/16/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 800 | $53.48 M |
06/13/2025 | $10.00 | $10.15 (1.5%) | $10.15 | $10.00 | 4.14 K | $52.90 M |
06/12/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 400 | $53.16 M |
06/11/2025 | $10.24 | $10.23 (-0.1%) | $10.33 | $10.14 | 8.50 K | $53.32 M |
06/10/2025 | $10.04 | $10.25 (2.09%) | $10.25 | $10.04 | 2.46 K | $53.42 M |
06/09/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 21 | $51.60 M |
06/06/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 1.50 K | $51.60 M |
06/05/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 526 | $51.23 M |
06/04/2025 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.29 | 4.00 K | $53.79 M |
06/03/2025 | $10.31 | $10.25 (-0.58%) | $10.32 | $10.10 | 4.40 K | $53.42 M |
06/02/2025 | $9.88 | $9.83 (-0.51%) | $10.15 | $9.73 | 2.20 K | $51.23 M |
05/30/2025 | $10.23 | $9.69 (-5.28%) | $10.23 | $9.69 | 820 | $50.50 M |
05/29/2025 | $10.60 | $10.20 (-3.77%) | $10.60 | $10.20 | 3.03 K | $53.16 M |
05/28/2025 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.06 | 1.70 K | $52.43 M |
05/27/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 600 | $52.48 M |
05/23/2025 | $10.09 | $10.38 (2.87%) | $10.38 | $10.09 | 806 | $54.10 M |
05/22/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 589 | $52.43 M |
05/21/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 814 | $52.43 M |
05/20/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $52.12 M |
05/19/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.12 K | $52.12 M |
05/16/2025 | $9.75 | $10.00 (2.56%) | $10.00 | $9.75 | 2.00 K | $52.12 M |
05/15/2025 | $9.50 | $9.80 (3.16%) | $9.80 | $9.50 | 4.81 K | $51.08 M |
05/14/2025 | $9.45 | $9.26 (-2.01%) | $9.75 | $9.26 | 1.41 K | $48.26 M |
05/13/2025 | $9.72 | $9.45 (-2.78%) | $9.72 | $9.45 | 1.30 K | $49.25 M |
05/12/2025 | $10.65 | $9.70 (-8.92%) | $10.65 | $9.70 | 12.80 K | $50.56 M |
05/09/2025 | $11.04 | $11.05 (0.09%) | $11.05 | $10.61 | 1.00 K | $57.59 M |
05/08/2025 | $11.14 | $11.18 (0.36%) | $11.26 | $11.10 | 832 | $58.27 M |
05/07/2025 | $11.02 | $11.21 (1.72%) | $11.22 | $11.02 | 920 | $59.61 M |
05/06/2025 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 706 | $58.55 M |
05/05/2025 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $59.99 M |
05/02/2025 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 114 | $59.99 M |
05/01/2025 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 311 | $59.51 M |
04/30/2025 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 418 | $58.60 M |
04/29/2025 | $11.25 | $11.10 (-1.33%) | $11.38 | $11.08 | 1.50 K | $59.03 M |
04/28/2025 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 528 | $60.78 M |
04/25/2025 | $11.40 | $11.50 (0.88%) | $11.50 | $11.40 | 1.23 K | $61.16 M |
04/24/2025 | $11.02 | $11.60 (5.26%) | $11.75 | $10.72 | 1.80 K | $61.69 M |
04/23/2025 | $11.35 | $11.00 (-3.08%) | $11.35 | $10.95 | 2.25 K | $58.50 M |
04/22/2025 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 500 | $59.83 M |
04/21/2025 | $12.28 | $11.55 (-5.94%) | $12.28 | $11.53 | 900 | $61.42 M |
04/17/2025 | $11.54 | $11.90 (3.12%) | $11.90 | $11.54 | 700 | $63.28 M |
04/16/2025 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 345 | $58.13 M |
04/15/2025 | $11.40 | $11.54 (1.23%) | $11.54 | $10.50 | 2.72 K | $61.37 M |
04/14/2025 | $12.31 | $11.99 (-2.6%) | $12.31 | $11.99 | 3.40 K | $63.76 M |
04/11/2025 | $11.99 | $11.56 (-3.59%) | $12.11 | $10.92 | 7.75 K | $61.48 M |
04/10/2025 | $11.25 | $11.48 (2.04%) | $12.15 | $11.25 | 1.80 K | $61.05 M |
04/09/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 1.04 K | $57.97 M |
04/08/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 800 | $56.58 M |
04/07/2025 | $11.10 | $10.78 (-2.88%) | $11.10 | $10.30 | 3.12 K | $57.33 M |
04/04/2025 | $11.22 | $11.10 (-1.07%) | $11.22 | $10.65 | 1.00 K | $59.03 M |
04/03/2025 | $11.50 | $11.36 (-1.22%) | $11.69 | $11.10 | 5.53 K | $60.41 M |
04/02/2025 | $11.12 | $11.31 (1.71%) | $11.70 | $11.10 | 4.70 K | $60.15 M |
04/01/2025 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 340 | $60.15 M |
03/31/2025 | $10.90 | $11.07 (1.56%) | $11.07 | $10.75 | 2.30 K | $58.87 M |
03/28/2025 | $11.02 | $10.50 (-4.72%) | $11.04 | $10.50 | 2.34 K | $55.84 M |