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

Farmer Brothers (NQ: FARM )

3.110 -0.020 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 9.950 10.23 9.870 10.20 193,700 -0.07(-0.68%)
Apr 29, 2021 9.830 10.34 9.720 10.27 124,150 +0.56(+5.77%)
Apr 28, 2021 9.900 9.950 9.540 9.710 138,231 -0.24(-2.41%)
Apr 27, 2021 9.750 10.17 9.660 9.950 176,503 +0.34(+3.54%)
Apr 26, 2021 10.30 10.43 9.530 9.610 160,144 -0.60(-5.88%)
Apr 23, 2021 10.19 10.51 9.990 10.21 262,600 +0.11(+1.09%)
Apr 22, 2021 10.49 10.55 10.05 10.10 132,386 -0.33(-3.16%)
Apr 21, 2021 9.920 10.49 9.920 10.43 135,564 +0.48(+4.82%)
Apr 20, 2021 10.20 10.46 9.575 9.950 144,872 -0.31(-3.02%)
Apr 19, 2021 10.23 10.51 10.06 10.26 183,844 -0.01(-0.10%)
Apr 16, 2021 10.08 10.40 9.900 10.27 164,600 +0.27(+2.70%)
Apr 15, 2021 10.00 10.09 9.740 10.00 139,570 +0.00(+0.00%)
Apr 14, 2021 9.580 10.10 9.580 10.00 175,736 +0.45(+4.71%)
Apr 13, 2021 9.430 9.630 9.110 9.550 428,556 -0.03(-0.31%)
Apr 12, 2021 9.970 9.980 9.420 9.580 188,447 -0.34(-3.43%)
Apr 09, 2021 10.71 10.71 9.700 9.920 214,400 -0.87(-8.06%)
Apr 08, 2021 10.60 10.96 10.55 10.79 122,818 +0.12(+1.12%)
Apr 07, 2021 10.74 10.90 10.11 10.67 279,520 -0.11(-1.02%)
Apr 06, 2021 11.31 11.50 10.58 10.78 178,496 -0.52(-4.60%)
Apr 05, 2021 10.78 11.68 10.54 11.30 358,531 +0.63(+5.90%)
Apr 01, 2021 10.44 10.74 9.700 10.67 300,100 +0.23(+2.20%)
Mar 31, 2021 9.300 10.81 9.250 10.44 540,261 +1.67(+19.04%)
Mar 30, 2021 8.530 9.170 8.480 8.770 638,648 +0.22(+2.57%)
Mar 29, 2021 8.760 9.209 8.380 8.550 375,947 -0.22(-2.51%)
Mar 26, 2021 9.000 9.030 8.600 8.770 267,100 -0.21(-2.34%)
Mar 25, 2021 9.840 9.840 8.630 8.980 441,661 -1.11(-11.00%)
Mar 24, 2021 11.37 11.47 10.09 10.09 332,029 -1.25(-11.02%)
Mar 23, 2021 11.18 11.60 10.34 11.34 745,436 +0.16(+1.43%)
Mar 22, 2021 11.39 11.48 10.88 11.18 581,098 +0.16(+1.45%)
Mar 19, 2021 10.15 11.03 9.860 11.02 1,480,900 +0.99(+9.87%)
Mar 18, 2021 9.360 10.53 9.200 10.03 731,337 +0.67(+7.16%)
Mar 17, 2021 9.050 9.400 8.900 9.360 248,789 +0.22(+2.41%)
Mar 16, 2021 8.830 9.570 8.670 9.140 302,881 +0.30(+3.39%)
Mar 15, 2021 8.850 8.860 8.470 8.840 144,214 +0.09(+1.03%)
Mar 12, 2021 8.640 8.820 8.540 8.750 134,500 +0.05(+0.57%)
Mar 11, 2021 8.200 8.740 8.160 8.700 215,264 +0.53(+6.49%)
Mar 10, 2021 8.760 8.830 8.060 8.170 245,063 -0.61(-6.95%)
Mar 09, 2021 8.550 8.890 8.450 8.780 222,033 +0.33(+3.91%)
Mar 08, 2021 8.000 8.510 7.965 8.450 271,980 +0.55(+6.96%)
Mar 05, 2021 8.180 8.180 7.270 7.900 239,100 -0.11(-1.37%)
Mar 04, 2021 8.310 8.370 7.770 8.010 259,630 -0.30(-3.61%)
Mar 03, 2021 8.180 8.400 7.810 8.310 226,014 +0.12(+1.47%)
Mar 02, 2021 8.500 8.650 8.080 8.190 217,391 -0.33(-3.87%)
Mar 01, 2021 7.810 8.600 7.810 8.520 449,547 +0.71(+9.09%)
Feb 26, 2021 8.010 8.010 7.350 7.810 350,600 -0.11(-1.39%)
Feb 25, 2021 7.180 8.090 7.010 7.920 664,398 +0.78(+10.92%)
Feb 24, 2021 7.100 7.500 6.857 7.140 345,467 +0.08(+1.13%)
Feb 23, 2021 6.800 7.230 6.610 7.060 363,510 +0.22(+3.22%)
Feb 22, 2021 6.500 6.990 6.500 6.840 279,482 +0.31(+4.75%)
Feb 19, 2021 6.350 6.870 6.350 6.530 210,000 +0.22(+3.49%)
Feb 18, 2021 6.660 6.700 6.310 6.310 146,420 -0.45(-6.66%)
Feb 17, 2021 6.640 6.780 6.540 6.760 177,300 +0.17(+2.58%)
Feb 16, 2021 6.540 6.620 6.440 6.590 241,418 +0.18(+2.81%)
Feb 12, 2021 6.300 6.510 6.260 6.410 130,300 -0.02(-0.31%)
Feb 11, 2021 6.400 6.640 6.310 6.430 170,044 +0.06(+0.94%)
Feb 10, 2021 6.650 6.650 6.200 6.370 257,666 -0.26(-3.92%)
Feb 09, 2021 6.760 6.815 6.490 6.630 215,705 -0.17(-2.50%)
Feb 08, 2021 6.700 6.940 6.600 6.800 380,391 +0.21(+3.19%)
Feb 05, 2021 6.350 6.680 6.155 6.590 344,900 -0.36(-5.18%)
Feb 04, 2021 7.410 7.430 6.550 6.950 355,703 +0.05(+0.72%)
Feb 03, 2021 5.650 7.010 5.630 6.900 840,512 +1.33(+23.88%)
Feb 02, 2021 5.480 5.620 5.420 5.570 184,853 +0.15(+2.77%)
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.