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

Farmer Brothers (NQ: FARM )

1.990 -0.030 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2002 2.903 3.011 2.903 2.913 12,729 -0.01(-0.32%)
Dec 30, 2002 2.922 2.922 2.922 2.922 6,364 -0.02(-0.72%)
Dec 27, 2002 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Dec 26, 2002 3.002 3.002 2.944 2.944 3,182 -0.06(-1.92%)
Dec 24, 2002 3.001 3.001 3.001 3.001 0 +0.00(+0.00%)
Dec 23, 2002 2.970 3.017 2.960 3.001 12,729 -0.04(-1.16%)
Dec 20, 2002 2.988 3.073 2.885 3.036 48,796 +0.08(+2.57%)
Dec 19, 2002 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Dec 18, 2002 2.951 2.979 2.951 2.960 19,094 +0.01(+0.24%)
Dec 17, 2002 2.927 2.953 2.927 2.953 2,121 +0.02(+0.56%)
Dec 16, 2002 2.936 2.936 2.936 2.936 1,060 -0.00(-0.16%)
Dec 13, 2002 3.054 3.054 2.941 2.941 109,261 -0.07(-2.19%)
Dec 12, 2002 2.885 3.007 2.880 3.007 31,823 +0.13(+4.59%)
Dec 11, 2002 2.922 2.922 2.875 2.875 2,121 -0.04(-1.45%)
Dec 10, 2002 2.866 2.918 2.866 2.918 2,121 +0.03(+1.14%)
Dec 09, 2002 2.875 2.885 2.875 2.885 3,182 +0.01(+0.33%)
Dec 06, 2002 2.874 2.875 2.874 2.875 2,121 -0.01(-0.33%)
Dec 05, 2002 2.885 2.885 2.885 2.885 1,060 -0.02(-0.57%)
Dec 04, 2002 2.875 2.913 2.875 2.901 9,547 +0.02(+0.57%)
Dec 03, 2002 2.885 2.885 2.885 2.885 1,060 -0.04(-1.29%)
Dec 02, 2002 2.852 2.988 2.848 2.922 8,486 -0.00(-0.00%)
Nov 29, 2002 2.904 2.979 2.904 2.922 5,303 +0.01(+0.41%)
Nov 27, 2002 2.918 2.969 2.903 2.910 19,094 +0.02(+0.56%)
Nov 26, 2002 2.913 2.918 2.894 2.894 7,425 -0.02(-0.74%)
Nov 25, 2002 2.922 2.922 2.886 2.916 15,911 -0.01(-0.23%)
Nov 22, 2002 2.922 2.922 2.922 2.922 0 +0.00(+0.00%)
Nov 21, 2002 2.904 2.922 2.903 2.922 3,182 +0.02(+0.76%)
Nov 20, 2002 2.885 2.913 2.885 2.900 10,607 +0.02(+0.54%)
Nov 19, 2002 2.912 2.913 2.885 2.885 6,364 -0.00(-0.00%)
Nov 18, 2002 2.894 2.922 2.885 2.885 6,364 -0.02(-0.65%)
Nov 15, 2002 2.922 2.922 2.904 2.904 4,243 +0.00(+0.02%)
Nov 14, 2002 2.903 2.908 2.885 2.903 25,458 -0.00(-0.02%)
Nov 13, 2002 2.903 2.918 2.899 2.903 39,249 -0.03(-0.96%)
Nov 12, 2002 2.932 2.932 2.932 2.932 3,182 +0.00(+0.00%)
Nov 11, 2002 2.932 2.932 2.932 2.932 0 +0.00(+0.00%)
Nov 08, 2002 2.988 2.988 2.932 2.932 15,911 +0.05(+1.88%)
Nov 07, 2002 3.017 3.017 2.878 2.878 11,668 -0.10(-3.40%)
Nov 06, 2002 2.988 2.988 2.951 2.979 31,823 +0.05(+1.60%)
Nov 05, 2002 2.998 3.002 2.932 2.932 30,762 -0.04(-1.27%)
Nov 04, 2002 2.972 3.035 2.969 2.969 32,884 +0.00(+0.00%)
Nov 01, 2002 2.847 2.969 2.847 2.969 15,911 +0.07(+2.27%)
Oct 31, 2002 2.903 2.903 2.903 2.903 1,060 +0.03(+0.98%)
Oct 30, 2002 2.875 2.875 2.875 2.875 1,060 -0.09(-3.17%)
Oct 29, 2002 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Oct 28, 2002 2.955 3.007 2.955 2.969 7,425 -0.00(-0.06%)
Oct 25, 2002 2.932 2.971 2.932 2.971 2,121 +0.06(+2.01%)
Oct 24, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Oct 23, 2002 2.913 2.913 2.913 2.913 4,243 -0.00(-0.16%)
Oct 22, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
Oct 21, 2002 2.913 2.918 2.913 2.918 3,182 -0.07(-2.37%)
Oct 18, 2002 2.838 2.988 2.838 2.988 7,425 +0.01(+0.32%)
Oct 17, 2002 2.932 2.979 2.932 2.979 2,121 -0.01(-0.21%)
Oct 16, 2002 2.889 2.988 2.889 2.985 14,851 +0.01(+0.20%)
Oct 15, 2002 2.979 2.979 2.979 2.979 2,121 +0.01(+0.33%)
Oct 14, 2002 3.002 3.002 2.969 2.969 212,158 +0.02(+0.64%)
Oct 11, 2002 2.894 3.017 2.894 2.951 3,182 +0.01(+0.32%)
Oct 10, 2002 2.875 2.960 2.875 2.941 7,425 -0.04(-1.29%)
Oct 09, 2002 2.965 2.993 2.965 2.980 16,972 -0.03(-0.91%)
Oct 08, 2002 3.017 3.017 3.007 3.007 6,364 +0.04(+1.27%)
Oct 07, 2002 2.988 2.988 2.969 2.969 7,425 -0.02(-0.63%)
Oct 04, 2002 2.989 2.989 2.988 2.988 9,547 -0.03(-0.94%)
Oct 03, 2002 3.021 3.035 3.017 3.017 13,790 -0.09(-3.03%)
Oct 02, 2002 3.158 3.158 3.111 3.111 4,243 +0.11(+3.52%)
Oct 01, 2002 3.005 3.005 3.005 3.005 7,425 -0.06(-1.91%)
Sep 30, 2002 2.936 3.097 2.936 3.064 11,668 +0.07(+2.33%)
Sep 27, 2002 3.083 3.083 2.994 2.994 4,243 -0.05(-1.52%)
Sep 26, 2002 3.031 3.054 2.979 3.040 13,790 +0.09(+3.03%)
Sep 25, 2002 2.951 2.951 2.951 2.951 0 +0.00(+0.00%)
Sep 24, 2002 2.951 2.951 2.951 2.951 2,121 -0.08(-2.49%)
Sep 23, 2002 3.035 3.035 3.026 3.026 424,316 +0.05(+1.58%)
Sep 20, 2002 3.158 3.158 2.979 2.979 14,851 +0.02(+0.80%)
Sep 19, 2002 3.002 3.002 2.955 2.955 2,121 -0.05(-1.72%)
Sep 18, 2002 3.083 3.083 2.998 3.007 3,182 -0.13(-4.13%)
Sep 17, 2002 3.037 3.137 3.037 3.137 4,243 +0.10(+3.34%)
Sep 16, 2002 3.035 3.035 3.035 3.035 0 +0.00(+0.00%)
Sep 13, 2002 3.017 3.191 3.035 3.035 6,364 +0.02(+0.62%)
Sep 12, 2002 3.017 3.017 3.017 3.017 3,182 +0.15(+5.27%)
Sep 11, 2002 2.866 2.866 2.866 2.866 0 +0.00(+0.00%)
Sep 10, 2002 2.866 2.866 2.866 2.866 0 +0.00(+0.00%)
Sep 09, 2002 3.281 3.281 2.866 2.866 7,425 -0.25(-7.88%)
Sep 06, 2002 3.083 3.111 2.933 3.111 14,851 +0.01(+0.27%)
Sep 05, 2002 3.103 3.103 3.103 3.103 2,121 -0.06(-1.76%)
Sep 04, 2002 3.168 3.356 3.083 3.158 16,972 +0.01(+0.45%)
Sep 03, 2002 3.139 3.194 3.139 3.144 7,425 -0.07(-2.20%)
Aug 30, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Aug 29, 2002 3.163 3.262 3.163 3.215 21,215 -0.05(-1.58%)
Aug 28, 2002 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Aug 27, 2002 3.280 3.280 3.266 3.266 2,121 -0.00(-0.15%)
Aug 26, 2002 3.271 3.271 3.271 3.271 1,060 +0.05(+1.46%)
Aug 23, 2002 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Aug 22, 2002 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Aug 21, 2002 3.224 3.224 3.224 3.224 1,060 -0.06(-1.72%)
Aug 20, 2002 3.281 3.281 3.281 3.281 1,060 +0.11(+3.57%)
Aug 16, 2002 3.205 3.224 3.167 3.167 11,668 +0.03(+0.90%)
Aug 15, 2002 3.144 3.144 3.139 3.139 3,182 -0.05(-1.49%)
Aug 14, 2002 3.158 3.187 3.125 3.187 9,547 +0.02(+0.60%)
Aug 13, 2002 3.167 3.167 3.167 3.167 0 +0.00(+0.00%)
Aug 12, 2002 3.158 3.167 3.158 3.167 2,121 +0.01(+0.30%)
Aug 07, 2002 3.163 3.163 3.158 3.158 4,243 +0.03(+1.02%)
Aug 06, 2002 3.139 3.139 3.126 3.126 2,121 -0.01(-0.43%)
Aug 05, 2002 3.120 3.163 3.120 3.139 19,094 -0.02(-0.73%)
Aug 02, 2002 3.158 3.163 3.158 3.163 11,668 +0.00(+0.15%)
Aug 01, 2002 3.158 3.158 3.158 3.158 1,060 +0.00(+0.00%)
Jul 31, 2002 3.149 3.163 3.149 3.158 8,486 +0.07(+2.29%)
Jul 30, 2002 3.087 3.087 3.087 3.087 1,060 -0.05(-1.65%)
Jul 29, 2002 3.116 3.139 3.111 3.139 18,033 +0.02(+0.76%)
Jul 26, 2002 3.078 3.116 3.064 3.116 18,033 +0.03(+1.07%)
Jul 25, 2002 3.015 3.083 3.015 3.083 4,243 -0.01(-0.29%)
Jul 24, 2002 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Jul 23, 2002 2.988 3.092 2.951 3.092 11,668 +0.10(+3.45%)
Jul 22, 2002 2.969 2.989 2.969 2.988 15,911 -0.02(-0.63%)
Jul 19, 2002 3.002 3.101 2.993 3.007 29,702 -0.02(-0.71%)
Jul 17, 2002 3.026 3.050 2.998 3.029 105,018 -0.04(-1.15%)
Jul 12, 2002 3.064 3.064 3.064 3.064 2,121 +0.01(+0.46%)
Jul 11, 2002 3.149 3.149 3.045 3.050 14,851 -0.16(-4.85%)
Jul 10, 2002 3.205 3.205 3.205 3.205 2,121 +0.01(+0.32%)
Jul 09, 2002 3.168 3.195 3.151 3.195 3,182 +0.03(+0.85%)
Jul 08, 2002 3.205 3.205 3.168 3.168 5,303 -0.04(-1.16%)
Jul 05, 2002 3.167 3.205 3.167 3.205 5,303 +0.00(+0.00%)
Jul 04, 2002 3.220 3.220 3.205 3.205 8,486 +0.00(+0.00%)
Jul 03, 2002 3.220 3.220 3.205 3.205 8,486 -0.07(-2.02%)
Jul 02, 2002 3.281 3.281 3.215 3.271 4,243 +0.07(+2.06%)
Jul 01, 2002 3.229 3.229 3.111 3.205 40,310 -0.21(-6.28%)
Jun 28, 2002 3.304 3.497 3.299 3.420 71,073 +0.13(+3.96%)
Jun 27, 2002 3.219 3.295 3.219 3.290 9,547 +0.07(+2.04%)
Jun 26, 2002 3.205 3.299 3.205 3.224 13,790 -0.03(-0.87%)
Jun 25, 2002 3.290 3.342 3.252 3.252 10,607 +0.12(+3.92%)
Jun 21, 2002 3.097 3.158 3.064 3.130 56,221 +0.12(+4.07%)
Jun 20, 2002 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Jun 19, 2002 3.196 3.205 2.922 3.007 21,215 -0.17(-5.34%)
Jun 18, 2002 3.177 3.177 3.177 3.177 3,182 -0.01(-0.30%)
Jun 17, 2002 3.186 3.186 3.186 3.186 1,060 +0.00(+0.00%)
Jun 14, 2002 3.135 3.186 3.134 3.186 20,155 +0.03(+0.90%)
Jun 12, 2002 3.158 3.186 3.158 3.158 6,364 -0.08(-2.33%)
Jun 11, 2002 3.200 3.233 3.139 3.233 20,155 +0.09(+3.00%)
Jun 10, 2002 3.139 3.139 3.139 3.139 1,060 +0.00(+0.00%)
Jun 07, 2002 3.139 3.139 3.139 3.139 1,060 -0.12(-3.74%)
Jun 06, 2002 3.140 3.261 3.140 3.261 2,121 +0.15(+4.83%)
Jun 05, 2002 3.167 3.167 3.111 3.111 4,243 -0.11(-3.51%)
May 31, 2002 3.320 3.320 3.224 3.224 3,182 -0.06(-1.72%)
May 28, 2002 3.309 3.309 3.281 3.281 4,243 +0.00(+0.03%)
May 27, 2002 3.309 3.394 3.243 3.280 12,729 +0.00(+0.00%)
May 24, 2002 3.309 3.309 3.243 3.280 12,729 -0.02(-0.61%)
May 23, 2002 3.300 3.300 3.300 3.300 1,060 -0.01(-0.27%)
May 22, 2002 3.299 3.309 3.299 3.309 6,364 -0.08(-2.50%)
May 21, 2002 3.293 3.469 3.252 3.394 24,398 +0.10(+3.15%)
May 20, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
May 17, 2002 3.290 3.290 3.290 3.290 2,121 +0.04(+1.16%)
May 16, 2002 3.252 3.252 3.252 3.252 0 +0.00(+0.00%)
May 15, 2002 3.281 3.281 3.205 3.252 7,425 +0.05(+1.47%)
May 14, 2002 3.258 3.258 3.205 3.205 3,182 +0.05(+1.71%)
May 13, 2002 3.262 3.262 3.149 3.151 22,276 -0.08(-2.40%)
May 10, 2002 3.229 3.229 3.229 3.229 5,303 +0.01(+0.44%)
May 09, 2002 3.215 3.215 3.215 3.215 2,121 -0.01(-0.29%)
May 08, 2002 3.224 3.224 3.224 3.224 1,060 -0.02(-0.58%)
May 07, 2002 3.281 3.281 3.243 3.243 7,425 -0.08(-2.41%)
May 06, 2002 3.299 3.323 3.299 3.323 4,243 +0.01(+0.43%)
May 03, 2002 3.281 3.309 3.281 3.309 6,364 +0.03(+0.86%)
May 02, 2002 3.281 3.281 3.281 3.281 5,303 +0.01(+0.29%)
May 01, 2002 3.252 3.271 3.252 3.271 5,303 +0.00(+0.00%)
Apr 30, 2002 3.243 3.271 3.243 3.271 6,364 +0.08(+2.36%)
Apr 29, 2002 3.182 3.205 3.182 3.196 9,547 +0.02(+0.68%)
Apr 26, 2002 3.174 3.174 3.174 3.174 0 +0.00(+0.00%)
Apr 25, 2002 3.243 3.243 3.243 3.174 3,182 -0.05(-1.55%)
Apr 24, 2002 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Apr 23, 2002 3.205 3.224 3.194 3.224 4,243 +0.02(+0.59%)
Apr 22, 2002 3.186 3.254 3.167 3.205 12,729 +0.08(+2.71%)
Apr 19, 2002 3.120 3.120 3.111 3.120 6,364 +0.01(+0.31%)
Apr 18, 2002 3.111 3.111 3.111 3.111 1,060 +0.05(+1.54%)
Apr 17, 2002 3.064 3.064 3.064 3.064 0 +0.00(+0.00%)
Apr 16, 2002 3.064 3.064 3.017 3.064 10,607 +0.08(+2.84%)
Apr 15, 2002 3.064 3.064 2.979 2.979 2,121 -0.09(-3.07%)
Apr 12, 2002 3.017 3.073 3.017 3.073 19,094 +0.18(+6.20%)
Apr 11, 2002 2.969 2.969 2.894 2.894 2,121 -0.08(-2.54%)
Apr 10, 2002 2.903 2.988 2.903 2.969 33,945 +0.08(+2.94%)
Apr 09, 2002 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Apr 08, 2002 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Apr 05, 2002 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Apr 04, 2002 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Apr 03, 2002 2.885 2.885 2.885 2.885 2,121 +0.03(+0.99%)
Apr 02, 2002 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Apr 01, 2002 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Mar 29, 2002 2.781 2.856 2.743 2.856 5,303 +0.00(+0.00%)
Mar 28, 2002 2.781 2.856 2.743 2.856 5,303 +0.08(+2.71%)
Mar 27, 2002 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Mar 26, 2002 2.781 2.781 2.781 2.781 9,547 -0.01(-0.34%)
Mar 25, 2002 2.790 2.809 2.790 2.790 14,851 +0.00(+0.17%)
Mar 22, 2002 2.847 2.847 2.786 2.786 13,790 -0.06(-2.15%)
Mar 21, 2002 2.790 2.847 2.790 2.847 6,364 +0.03(+1.00%)
Mar 20, 2002 2.800 2.819 2.767 2.819 20,155 -0.05(-1.64%)
Mar 19, 2002 2.819 2.866 2.819 2.866 13,790 +0.06(+2.01%)
Mar 18, 2002 2.781 2.809 2.781 2.809 11,668 +0.08(+2.76%)
Mar 15, 2002 2.687 2.753 2.659 2.734 13,790 -0.09(-3.33%)
Mar 14, 2002 2.828 2.828 2.828 2.828 1,060 +0.00(+0.00%)
Mar 13, 2002 2.828 2.828 2.828 2.828 0 +0.00(+0.00%)
Mar 12, 2002 2.828 2.828 2.828 2.828 1,060 +0.02(+0.84%)
Mar 11, 2002 2.828 2.828 2.696 2.805 20,155 -0.03(-1.11%)
Mar 08, 2002 2.828 2.860 2.828 2.836 24,398 +0.05(+1.64%)
Mar 07, 2002 2.791 2.791 2.790 2.790 3,182 -0.03(-1.00%)
Mar 06, 2002 2.762 2.819 2.762 2.819 9,547 +0.08(+3.10%)
Mar 05, 2002 2.734 2.734 2.734 2.734 2,121 +0.02(+0.69%)
Mar 04, 2002 2.715 2.715 2.715 2.715 0 +0.00(+0.00%)
Mar 01, 2002 2.730 2.762 2.715 2.715 22,276 +0.03(+1.03%)
Feb 28, 2002 2.687 2.687 2.687 2.687 0 +0.00(+0.00%)
Feb 27, 2002 2.687 2.687 2.687 2.687 1,060 -0.06(-2.05%)
Feb 26, 2002 2.734 2.743 2.734 2.743 6,364 +0.00(+0.00%)
Feb 25, 2002 2.743 2.743 2.743 2.743 1,060 +0.00(+0.00%)
Feb 22, 2002 2.715 2.743 2.715 2.743 2,121 +0.03(+1.04%)
Feb 21, 2002 2.715 2.753 2.715 2.715 29,702 +0.00(+0.00%)
Feb 20, 2002 2.715 2.715 2.715 2.715 4,243 +0.00(+0.00%)
Feb 19, 2002 2.715 2.715 2.715 2.715 0 +0.00(+0.00%)
Feb 18, 2002 2.715 2.715 2.715 2.715 0 +0.00(+0.00%)
Feb 15, 2002 2.715 2.715 2.715 2.715 0 +0.00(+0.00%)
Feb 14, 2002 2.682 2.715 2.678 2.715 7,425 +0.13(+5.11%)
Feb 13, 2002 2.583 2.583 2.583 2.583 0 +0.00(+0.00%)
Feb 12, 2002 2.583 2.583 2.575 2.583 10,607 -0.04(-1.44%)
Feb 11, 2002 2.640 2.640 2.621 2.621 5,303 +0.00(+0.18%)
Feb 08, 2002 2.616 2.616 2.616 2.616 3,182 -0.03(-1.24%)
Feb 07, 2002 2.640 2.649 2.640 2.649 3,182 +0.07(+2.55%)
Feb 06, 2002 2.668 2.668 2.583 2.583 6,364 -0.08(-3.18%)
Feb 05, 2002 2.640 2.677 2.640 2.668 15,911 +0.04(+1.43%)
Feb 04, 2002 2.630 2.630 2.630 2.630 1,060 +0.00(+0.00%)
Feb 01, 2002 2.663 2.663 2.592 2.630 9,547 -0.04(-1.59%)
Jan 31, 2002 2.673 2.673 2.673 2.673 8,486 -0.00(-0.18%)
Jan 30, 2002 2.677 2.677 2.677 2.677 3,182 -0.02(-0.70%)
Jan 29, 2002 2.706 2.706 2.696 2.696 3,182 +0.00(+0.00%)
Jan 28, 2002 2.696 2.696 2.696 2.696 1,060 -0.01(-0.28%)
Jan 25, 2002 2.658 2.709 2.658 2.704 23,337 +0.06(+2.43%)
Jan 24, 2002 2.640 2.640 2.640 2.640 1,060 -0.00(-0.18%)
Jan 23, 2002 2.644 2.644 2.644 2.644 6,364 +0.03(+1.08%)
Jan 22, 2002 2.616 2.616 2.616 2.616 0 +0.00(+0.00%)
Jan 21, 2002 2.616 2.630 2.616 2.616 5,303 +0.00(+0.00%)
Jan 18, 2002 2.616 2.630 2.616 2.616 5,303 +0.08(+3.16%)
Jan 17, 2002 2.536 2.536 2.536 2.536 0 +0.00(+0.00%)
Jan 16, 2002 2.621 2.621 2.536 2.536 2,121 -0.08(-3.03%)
Jan 15, 2002 2.615 2.615 2.615 2.615 1,060 +0.02(+0.89%)
Jan 14, 2002 2.592 2.592 2.592 2.592 0 +0.00(+0.00%)
Jan 11, 2002 2.592 2.592 2.536 2.592 3,182 -0.05(-1.89%)
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.