Other US listings · FMHS · stock
Farmhouse, INC. /Nv (FMHS) stock price history
Every Other US listings trading session of Farmhouse, INC. /Nv from Jun 24, 1998 to Jul 17, 2026: 7,059 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMHS adjusted close, 1998 to 2026
- $6,469
- All time high, 1998
- $0.5500
- 52 week high, $0.0112 low
- 7,059
- Daily sessions since 1998
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
FMHS key facts
- Farmhouse, INC. /Nv (FMHS) closed at $0.1600 on Jul 17, 2026 on Other US listings.
- FMHS's all time high close is $6,469, set on Jul 17, 1998; its all time low close is $0.0002 on Mar 27, 2025.
- FMHS's 52 week range is $0.0112 to $0.5500.
- FMHS returned +1,329% over the year to Jul 17, 2026 and -92.0% over five years.
- Over ten years FMHS returned +1,355%, +30.7% a year compounded.
- FMHS's deepest drawdown was -100.0% from Jul 17, 1998 to Mar 27, 2025.
- DataCedar holds 7,059 daily sessions of FMHS history from Jun 24, 1998, adjusted for splits and dividends, served by the API under a key.
FMHS price chart, 1998 to 2026
FMHS returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -59.0% |
| 3 months | -2.7% |
| 6 months | +128.6% |
| Year to date | -10.0% |
| 1 year | +1,329% |
| 3 years | +290.2% |
| 5 years | -92.0% |
| 10 years | +1,355% |
| Since Jun 24, 1998 | -100.0% |
| Compound annual growth, 28.1 years | -31.1% |
FMHS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6,469 on Jul 17, 1998
- All time low close
- $0.0002 on Mar 27, 2025
- 52 week high
- $0.5500 on Jun 11, 2026
- 52 week low
- $0.0112 on Jul 17, 2025
- Deepest drawdown
- -100.0% from Jul 17, 1998 to Mar 27, 2025, not yet recovered
- Best single session
- +7,350% on May 21, 2025
- Worst single session
- -96.7% on Nov 12, 2015
- Volatility, 1 year annualised
- 459.8%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2018, +400%
- Worst calendar year
- 2008, -99%
FMHS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jun 24, 1998; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1776 | $0.5500 | $0.0500 | $0.1600 | +55.3% | 435.1K | 135 |
| 2025 | $0.0287 | $0.4698 | $0.0002 | $0.1030 | +236.6% | 1.3M | 250 |
| 2024 | $0.2800 | $0.5500 | $0.0300 | $0.0306 | -85.4% | 2M | 252 |
| 2023 | $0.1420 | $1.50 | $0.0320 | $0.2100 | +50.0% | 1.2M | 250 |
| 2022 | $1.96 | $1.96 | $0.1400 | $0.1400 | -93.6% | 48.2K | 251 |
| 2021 | $1.40 | $5.75 | $0.5100 | $2.20 | +57.1% | 23K | 252 |
| 2020 | $1.00 | $3.00 | $0.2500 | $1.40 | +201.1% | 16.1K | 253 |
| 2019 | $0.1000 | $4.40 | $0.1000 | $0.4650 | +365.0% | 62.4K | 252 |
| 2018 | $0.0200 | $1.00 | $0.0200 | $0.1000 | +400.0% | 2.4K | 251 |
| 2017 | $0.0200 | $0.1200 | $0.0200 | $0.0200 | 0.0% | 6.9K | 251 |
| 2016 | $0.0110 | $0.0775 | $0.0110 | $0.0200 | +81.8% | 900 | 252 |
| 2015 | $0.0800 | $0.2000 | $0.0033 | $0.0110 | -86.2% | 11.7K | 252 |
| 2014 | $0.3500 | $1.50 | $0.0600 | $0.0800 | -77.1% | 7.3K | 252 |
| 2013 | $0.4500 | $21.00 | $0.2500 | $0.3500 | -22.2% | 9.1K | 252 |
| 2012 | $0.5250 | $3.00 | $0.3000 | $0.4500 | -14.3% | 2.7K | 250 |
| 2011 | $0.6000 | $28.50 | $0.5250 | $0.5250 | -12.5% | 2.1K | 252 |
| 2010 | $10.28 | $10.28 | $0.1500 | $0.6000 | -94.2% | 1.3K | 252 |
| 2009 | $7.50 | $22.50 | $4.50 | $10.28 | +37.0% | 399 | 252 |
| 2008 | $540.00 | $742.50 | $4.50 | $7.50 | -98.6% | 6.2K | 253 |
| 2007 | $540.00 | $1,125 | $75.00 | $540.00 | 0.0% | 2.2K | 251 |
| 2006 | $292.50 | $1,013 | $180.00 | $540.00 | +100.0% | 2.9K | 251 |
| 2005 | $397.50 | $600.00 | $225.00 | $270.00 | -30.8% | 977 | 252 |
| 2004 | $690.00 | $1,088 | $382.50 | $390.00 | -43.5% | 2.4K | 252 |
| 2003 | $165.00 | $1,688 | $112.50 | $690.00 | +318.2% | 6.8K | 252 |
| 2002 | $1,313 | $1,838 | $112.50 | $165.00 | -87.1% | 2K | 252 |
| 2001 | $375.00 | $2,063 | $375.00 | $1,283 | +290.4% | 719 | 248 |
| 2000 | $937.50 | $1,313 | $141.00 | $328.50 | -68.1% | 1.1K | 252 |
| 1999 | $3,188 | $5,438 | $703.50 | $1,031 | -67.6% | 3.7K | 252 |
| 1998 | $5,438 | $6,750 | $2,531 | $3,188 | n/a | 4.2K | 133 |
FMHS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1600 | -46.6% |
| June 2026 | $0.2999 | +76.4% |
| May 2026 | $0.1700 | +1.6% |
| April 2026 | $0.1674 | +1.8% |
| March 2026 | $0.1645 | +64.5% |
| February 2026 | $0.1000 | -15.8% |
| January 2026 | $0.1187 | +15.2% |
| December 2025 | $0.1030 | -35.6% |
| November 2025 | $0.1600 | -5.9% |
| October 2025 | $0.1700 | -15.0% |
| September 2025 | $0.2000 | +295.3% |
| August 2025 | $0.0506 | -57.8% |
About the FMHS data
Daily bars. 7,059 sessions from Jun 24, 1998 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FMHS share price history
