-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+2.64% -
3 MONTH PERFORMANCE
-9.99% -
6 MONTH PERFORMANCE
+3.61% -
YEAR-TO-DATE PERFORMANCE
-19.56% -
1 YEAR PERFORMANCE
-22.03%
Where Food Comes From, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $11.31 | $11.25 (-0.53%) | $11.31 | $11.00 | 6,300 | $60.42 M |
| 08/22/2024 | $11.20 | $11.30 (0.89%) | $11.91 | $11.12 | 8,600 | $60.69 M |
| 08/21/2024 | $11.40 | $11.12 (-2.46%) | $11.41 | $11.12 | 2,246 | $59.73 M |
| 08/20/2024 | $11.19 | $11.20 (0.09%) | $11.20 | $11.10 | 1,419 | $60.16 M |
| 08/19/2024 | $11.32 | $11.21 (-0.97%) | $11.99 | $10.72 | 5,400 | $60.21 M |
| 08/16/2024 | $10.90 | $11.25 (3.21%) | $11.50 | $10.51 | 3,858 | $60.42 M |
| 08/15/2024 | $10.63 | $10.87 (2.26%) | $11.01 | $10.60 | 3,000 | $58.38 M |
| 08/14/2024 | $11.00 | $10.59 (-3.73%) | $11.00 | $10.59 | 1,900 | $56.88 M |
| 08/13/2024 | $10.93 | $10.50 (-3.93%) | $11.60 | $10.50 | 2,800 | $56.40 M |
| 08/12/2024 | $11.20 | $11.10 (-0.89%) | $11.20 | $10.80 | 2,549 | $59.62 M |
| 08/09/2024 | $10.51 | $11.10 (5.61%) | $11.10 | $10.51 | 4,410 | $59.62 M |
| 08/08/2024 | $11.50 | $10.91 (-5.13%) | $11.50 | $10.51 | 2,913 | $58.60 M |
| 08/07/2024 | $10.75 | $10.75 (0%) | $11.30 | $10.74 | 4,518 | $57.74 M |
| 08/06/2024 | $10.70 | $10.66 (-0.37%) | $10.70 | $10.60 | 2,100 | $57.25 M |
| 08/05/2024 | $10.61 | $10.65 (0.38%) | $10.65 | $10.51 | 2,937 | $57.20 M |
| 08/02/2024 | $10.89 | $10.65 (-2.2%) | $10.89 | $10.47 | 2,300 | $58.36 M |
| 08/01/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 349 | $59.73 M |
| 07/31/2024 | $10.86 | $10.79 (-0.64%) | $11.03 | $10.52 | 6,711 | $59.13 M |
| 07/30/2024 | $10.04 | $10.74 (6.97%) | $11.04 | $10.04 | 2,700 | $58.86 M |
| 07/29/2024 | $11.30 | $11.40 (0.88%) | $11.40 | $11.05 | 1,402 | $62.47 M |
| 07/26/2024 | $11.40 | $11.50 (0.88%) | $12.00 | $11.40 | 5,300 | $63.02 M |
| 07/25/2024 | $10.56 | $11.53 (9.19%) | $11.53 | $10.56 | 1,300 | $63.18 M |
| 07/24/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 07/23/2024 | $11.03 | $11.28 (2.27%) | $11.28 | $11.03 | 800 | $61.81 M |
| 07/22/2024 | $10.94 | $11.03 (0.82%) | $11.03 | $10.94 | 1,047 | $60.44 M |
| 07/19/2024 | $11.09 | $11.30 (1.89%) | $11.45 | $10.90 | 2,746 | $61.92 M |
| 07/18/2024 | $11.55 | $11.40 (-1.3%) | $11.55 | $11.40 | 1,693 | $62.47 M |
| 07/17/2024 | $10.40 | $11.55 (11.06%) | $11.55 | $10.40 | 5,632 | $63.29 M |
| 07/16/2024 | $11.40 | $11.88 (4.21%) | $12.01 | $11.40 | 4,820 | $65.10 M |
| 07/15/2024 | $11.64 | $10.99 (-5.58%) | $11.85 | $10.99 | 3,553 | $60.23 M |
| 07/12/2024 | $11.13 | $11.70 (5.12%) | $11.86 | $11.13 | 4,821 | $64.12 M |
| 07/11/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 514 | $60.83 M |
| 07/10/2024 | $10.46 | $11.02 (5.35%) | $12.08 | $10.46 | 11,352 | $60.39 M |
| 07/09/2024 | $9.82 | $10.16 (3.46%) | $10.26 | $9.80 | 4,485 | $55.68 M |
| 07/08/2024 | $10.22 | $10.00 (-2.15%) | $10.38 | $9.89 | 3,864 | $54.80 M |
| 07/05/2024 | $10.06 | $9.88 (-1.79%) | $10.74 | $9.76 | 3,871 | $54.14 M |
| 07/03/2024 | $10.38 | $10.00 (-3.66%) | $10.38 | $10.00 | 2,794 | $54.80 M |
| 07/02/2024 | $11.78 | $10.96 (-6.96%) | $11.78 | $10.80 | 1,493 | $60.06 M |
| 07/01/2024 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 665 | $66.31 M |