Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmer Brothers (NQ: FARM )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.720 7.780 7.520 7.550 48,224 -0.19(-2.45%)
Oct 28, 2021 7.690 7.740 81,957 +0.09(+1.18%)
Oct 27, 2021 7.600 7.750 7.600 7.650 121,922 +0.02(+0.26%)
Oct 26, 2021 7.450 7.680 7.630 146,332 +0.20(+2.69%)
Oct 25, 2021 7.350 7.490 7.280 7.430 89,539 +0.04(+0.54%)
Oct 22, 2021 7.700 7.710 7.330 7.390 141,155 -0.34(-4.40%)
Oct 21, 2021 8.030 8.093 7.700 7.730 46,396 -0.26(-3.25%)
Oct 20, 2021 7.670 8.000 7.650 7.990 104,863 +0.37(+4.86%)
Oct 19, 2021 7.650 7.700 7.560 7.620 50,722 -0.02(-0.26%)
Oct 18, 2021 7.810 7.915 7.580 7.640 53,641 -0.14(-1.80%)
Oct 15, 2021 7.960 8.150 7.650 7.780 105,721 +0.02(+0.26%)
Oct 14, 2021 7.620 7.800 7.600 7.760 95,370 +0.16(+2.11%)
Oct 13, 2021 7.680 7.789 7.530 7.600 64,733 -0.02(-0.26%)
Oct 12, 2021 7.650 7.750 7.560 7.620 55,721 -0.06(-0.78%)
Oct 11, 2021 8.000 8.035 7.650 7.680 73,936 -0.27(-3.40%)
Oct 08, 2021 8.120 8.200 7.900 7.950 34,316 -0.11(-1.36%)
Oct 07, 2021 7.870 8.320 7.870 8.060 73,549 +0.30(+3.87%)
Oct 06, 2021 7.920 7.970 7.700 7.760 98,988 -0.20(-2.51%)
Oct 05, 2021 7.920 8.175 7.780 7.960 62,735 +0.04(+0.51%)
Oct 04, 2021 8.240 8.335 7.820 7.920 137,631 -0.29(-3.53%)
Oct 01, 2021 8.450 8.517 8.120 8.210 111,629 -0.20(-2.38%)
Sep 30, 2021 8.620 8.620 8.290 8.410 62,405 -0.16(-1.87%)
Sep 29, 2021 8.480 8.720 8.480 8.570 36,871 +0.07(+0.82%)
Sep 28, 2021 8.850 8.900 8.360 8.500 71,157 -0.39(-4.39%)
Sep 27, 2021 8.750 9.280 8.750 8.890 124,112 +0.06(+0.68%)
Sep 24, 2021 8.990 9.059 8.740 8.830 91,398 -0.15(-1.67%)
Sep 23, 2021 8.940 9.280 8.810 8.980 130,601 +0.11(+1.24%)
Sep 22, 2021 9.070 9.160 8.830 8.870 94,602 -0.13(-1.44%)
Sep 21, 2021 8.780 9.114 8.630 9.000 93,358 +0.25(+2.86%)
Sep 20, 2021 8.800 8.990 8.567 8.750 218,847 -0.29(-3.21%)
Sep 17, 2021 9.060 9.081 8.890 9.040 58,359 -0.02(-0.22%)
Sep 16, 2021 8.670 9.130 8.550 9.060 90,500 +0.45(+5.23%)
Sep 15, 2021 8.570 8.690 8.370 8.610 95,880 -0.03(-0.35%)
Sep 14, 2021 9.040 9.040 8.570 8.640 92,362 -0.27(-3.03%)
Sep 13, 2021 8.760 9.150 8.550 8.910 125,837 +0.16(+1.83%)
Sep 10, 2021 8.760 9.240 8.650 8.750 451,172 +0.41(+4.92%)
Sep 09, 2021 8.200 8.340 7.400 8.340 305,317 +0.16(+1.96%)
Sep 08, 2021 8.300 8.380 7.960 8.180 66,664 -0.16(-1.92%)
Sep 07, 2021 8.260 8.470 7.930 8.340 74,939 +0.09(+1.09%)
Sep 03, 2021 8.460 8.470 7.855 8.250 171,708 -0.21(-2.48%)
Sep 02, 2021 7.860 8.760 7.860 8.460 437,553 +0.77(+10.01%)
Sep 01, 2021 7.690 7.930 7.580 7.690 309,549 +0.29(+3.92%)
Aug 31, 2021 7.220 7.580 7.210 7.400 90,401 +0.14(+1.93%)
Aug 30, 2021 7.500 7.520 7.230 7.260 66,730 -0.25(-3.33%)
Aug 27, 2021 7.500 7.660 7.420 7.510 96,625 +0.02(+0.27%)
Aug 26, 2021 7.770 7.880 7.410 7.490 145,046 -0.31(-3.97%)
Aug 25, 2021 7.930 8.070 7.780 7.800 75,544 -0.11(-1.39%)
Aug 24, 2021 7.810 7.980 7.705 7.910 43,030 +0.10(+1.28%)
Aug 23, 2021 7.920 8.030 7.780 7.810 45,217 -0.06(-0.76%)
Aug 20, 2021 7.760 8.000 7.590 7.870 56,123 +0.16(+2.08%)
Aug 19, 2021 7.650 7.770 7.510 7.710 75,422 -0.02(-0.26%)
Aug 18, 2021 8.060 8.200 7.720 7.730 73,908 -0.36(-4.45%)
Aug 17, 2021 8.270 8.330 7.310 8.090 577,092 -0.26(-3.11%)
Aug 16, 2021 8.510 8.620 8.260 8.350 154,679 -0.24(-2.79%)
Aug 13, 2021 9.040 9.050 8.520 8.590 68,274 -0.49(-5.40%)
Aug 12, 2021 8.700 9.155 8.700 9.080 142,918 +0.32(+3.65%)
Aug 11, 2021 9.100 9.120 8.680 8.760 113,219 -0.25(-2.77%)
Aug 10, 2021 8.910 9.120 8.740 9.010 108,064 +0.28(+3.21%)
Aug 09, 2021 9.240 9.280 8.650 8.730 123,846 -0.55(-5.93%)
Aug 06, 2021 9.400 9.590 9.130 9.280 124,340 -0.12(-1.28%)
Aug 05, 2021 9.810 9.850 9.370 9.400 51,698 -0.43(-4.37%)
Aug 04, 2021 9.690 9.870 9.535 9.830 47,481 +0.09(+0.92%)
Aug 03, 2021 10.07 10.07 9.510 9.740 70,141 -0.05(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.