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

Farmer Brothers (NQ: FARM )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 7.100 7.100 6.840 6.840 30,459 -0.21(-3.05%)
May 30, 2012 7.040 7.180 7.000 7.055 39,669 -0.06(-0.77%)
May 29, 2012 6.940 7.190 6.910 7.110 48,648 +0.21(+3.04%)
May 25, 2012 6.960 7.070 6.810 6.900 20,549 -0.02(-0.29%)
May 24, 2012 6.960 6.980 6.800 6.920 38,524 +0.00(+0.00%)
May 23, 2012 6.960 7.050 6.740 6.920 38,215 -0.10(-1.42%)
May 22, 2012 7.290 7.340 6.970 7.020 30,745 -0.27(-3.70%)
May 21, 2012 7.410 7.469 7.160 7.290 31,719 -0.04(-0.55%)
May 18, 2012 7.290 7.410 7.190 7.330 75,864 +0.03(+0.41%)
May 17, 2012 7.370 7.480 7.240 7.300 55,205 -0.09(-1.22%)
May 16, 2012 7.570 7.570 7.202 7.390 49,522 -0.18(-2.38%)
May 15, 2012 7.020 7.710 7.020 7.570 95,366 +0.58(+8.30%)
May 14, 2012 6.860 7.050 6.783 6.990 29,254 +0.03(+0.43%)
May 11, 2012 6.800 7.020 6.730 6.960 96,803 +0.12(+1.75%)
May 10, 2012 7.440 7.440 6.730 6.840 95,455 -0.54(-7.32%)
May 09, 2012 8.520 8.520 7.151 7.380 160,109 -1.25(-14.48%)
May 08, 2012 8.580 8.720 8.500 8.630 13,121 +0.02(+0.23%)
May 07, 2012 8.540 8.750 8.540 8.610 16,097 +0.06(+0.70%)
May 04, 2012 8.850 8.850 8.530 8.550 20,383 -0.32(-3.61%)
May 03, 2012 8.800 8.910 8.730 8.870 18,572 +0.06(+0.68%)
May 02, 2012 9.020 9.165 8.790 8.810 43,124 -0.25(-2.76%)
May 01, 2012 9.150 9.345 9.060 9.060 55,109 -0.04(-0.44%)
Apr 30, 2012 9.080 9.380 9.070 9.100 84,805 -0.06(-0.66%)
Apr 27, 2012 9.130 9.320 9.040 9.160 26,317 +0.09(+0.99%)
Apr 26, 2012 8.990 9.140 8.960 9.070 19,355 +0.09(+1.00%)
Apr 25, 2012 9.160 9.160 8.930 8.980 30,791 -0.03(-0.33%)
Apr 24, 2012 8.830 9.010 8.793 9.010 19,540 +0.15(+1.69%)
Apr 23, 2012 8.900 9.190 8.770 8.860 52,339 -0.10(-1.12%)
Apr 20, 2012 9.080 9.080 8.910 8.960 21,172 +0.00(+0.00%)
Apr 19, 2012 8.930 9.120 8.830 8.960 36,526 +0.04(+0.45%)
Apr 18, 2012 9.140 9.160 8.800 8.920 60,355 -0.24(-2.62%)
Apr 17, 2012 9.120 9.270 9.050 9.160 30,947 +0.15(+1.66%)
Apr 16, 2012 9.100 9.290 9.000 9.010 32,401 -0.08(-0.88%)
Apr 13, 2012 9.250 9.250 9.080 9.090 17,620 -0.20(-2.15%)
Apr 12, 2012 9.390 9.500 9.200 9.290 35,662 -0.13(-1.38%)
Apr 11, 2012 9.420 9.530 9.340 9.420 23,716 +0.11(+1.18%)
Apr 10, 2012 9.520 9.590 9.160 9.310 55,330 -0.25(-2.62%)
Apr 09, 2012 9.500 9.620 9.400 9.560 41,188 -0.14(-1.44%)
Apr 05, 2012 9.780 9.780 9.500 9.700 45,724 -0.17(-1.72%)
Apr 04, 2012 10.11 10.25 9.640 9.870 136,206 -0.35(-3.42%)
Apr 03, 2012 10.75 10.76 10.07 10.22 69,320 -0.53(-4.93%)
Apr 02, 2012 10.87 10.91 10.58 10.75 112,054 -0.14(-1.29%)
Mar 30, 2012 11.26 11.26 10.88 10.89 33,820 -0.25(-2.24%)
Mar 29, 2012 11.36 11.36 10.99 11.14 332,540 -0.26(-2.28%)
Mar 28, 2012 11.96 12.00 11.31 11.40 99,585 -0.50(-4.20%)
Mar 27, 2012 12.02 12.17 11.90 11.90 27,257 -0.06(-0.50%)
Mar 26, 2012 11.95 12.01 11.82 11.96 18,382 +0.13(+1.10%)
Mar 23, 2012 11.66 11.92 11.66 11.83 13,009 +0.35(+3.05%)
Mar 22, 2012 11.54 11.55 11.32 11.48 20,765 -0.21(-1.80%)
Mar 21, 2012 11.74 11.88 11.65 11.69 21,395 -0.10(-0.85%)
Mar 20, 2012 11.76 12.02 11.68 11.79 29,461 -0.08(-0.67%)
Mar 19, 2012 10.77 12.13 10.77 11.87 80,144 +1.04(+9.60%)
Mar 16, 2012 11.07 11.37 10.71 10.83 41,844 -0.22(-1.99%)
Mar 15, 2012 11.01 11.15 10.86 11.05 26,507 +0.04(+0.36%)
Mar 14, 2012 11.04 11.23 10.82 11.01 19,201 -0.10(-0.90%)
Mar 13, 2012 11.20 11.20 10.88 11.11 55,863 -0.05(-0.45%)
Mar 12, 2012 11.09 11.54 11.02 11.16 40,408 -0.05(-0.45%)
Mar 09, 2012 11.27 11.43 10.87 11.21 63,962 -0.07(-0.62%)
Mar 08, 2012 11.18 11.58 10.91 11.28 58,543 +0.20(+1.81%)
Mar 07, 2012 10.38 11.15 10.38 11.08 46,882 +0.25(+2.31%)
Mar 06, 2012 11.02 11.02 10.44 10.83 64,851 -0.24(-2.17%)
Mar 05, 2012 11.15 11.49 10.95 11.07 44,756 +0.01(+0.09%)
Mar 02, 2012 11.35 11.49 11.00 11.06 49,808 -0.24(-2.12%)
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.