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

Farmer Brothers (NQ: FARM )

3.200 +0.100 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2020 8.240 8.290 7.560 7.710 183,400 -0.62(-7.44%)
May 28, 2020 8.120 8.500 7.750 8.330 61,385 +0.34(+4.26%)
May 27, 2020 7.480 8.120 7.200 7.990 163,699 +0.87(+12.22%)
May 26, 2020 7.330 7.350 7.050 7.120 109,651 +0.07(+0.99%)
May 22, 2020 7.570 7.620 7.010 7.050 46,900 -0.42(-5.62%)
May 21, 2020 7.210 7.575 7.020 7.470 95,068 +0.17(+2.33%)
May 20, 2020 7.020 7.380 7.020 7.300 83,779 +0.45(+6.57%)
May 19, 2020 7.770 7.770 6.845 6.850 125,847 -0.88(-11.38%)
May 18, 2020 7.790 7.870 7.515 7.730 55,068 +0.25(+3.34%)
May 15, 2020 7.300 7.680 7.300 7.480 66,600 +0.21(+2.89%)
May 14, 2020 7.210 7.300 6.830 7.270 75,986 -0.07(-0.95%)
May 13, 2020 7.740 8.110 7.070 7.340 94,197 -0.67(-8.36%)
May 12, 2020 8.670 8.770 7.980 8.010 48,385 -0.66(-7.61%)
May 11, 2020 9.460 9.460 8.630 8.670 99,324 -0.16(-1.81%)
May 08, 2020 8.260 9.400 8.260 8.830 217,000 +0.71(+8.74%)
May 07, 2020 8.080 8.940 8.000 8.120 59,930 +0.21(+2.65%)
May 06, 2020 8.950 8.950 7.810 7.910 37,425 -1.11(-12.31%)
May 05, 2020 9.400 9.530 8.840 9.020 87,621 -0.34(-3.63%)
May 04, 2020 9.040 9.420 9.010 9.360 56,149 +0.17(+1.85%)
May 01, 2020 8.990 9.210 8.705 9.190 95,500 -0.05(-0.54%)
Apr 30, 2020 9.200 9.420 8.900 9.240 60,775 -0.01(-0.11%)
Apr 29, 2020 8.250 9.395 8.250 9.250 112,049 +1.10(+13.50%)
Apr 28, 2020 8.000 8.190 7.715 8.150 87,605 +0.33(+4.22%)
Apr 27, 2020 7.520 7.895 7.520 7.820 49,300 +0.20(+2.62%)
Apr 24, 2020 7.710 7.710 7.360 7.620 28,400 -0.15(-1.93%)
Apr 23, 2020 8.000 8.060 7.730 7.770 67,925 -0.06(-0.77%)
Apr 22, 2020 7.970 7.970 7.590 7.830 40,932 +0.01(+0.13%)
Apr 21, 2020 7.910 7.910 7.410 7.820 48,437 -0.34(-4.17%)
Apr 20, 2020 8.150 8.180 7.730 8.160 83,990 -0.04(-0.49%)
Apr 17, 2020 7.900 8.400 7.533 8.200 94,200 +0.15(+1.86%)
Apr 16, 2020 7.650 8.090 7.570 8.050 61,281 +0.40(+5.23%)
Apr 15, 2020 8.080 8.080 7.370 7.650 103,485 -0.73(-8.71%)
Apr 14, 2020 8.050 8.410 7.900 8.380 83,947 +0.35(+4.36%)
Apr 13, 2020 8.300 8.416 7.790 8.030 70,823 -0.30(-3.60%)
Apr 09, 2020 7.910 8.460 7.720 8.330 116,600 +0.72(+9.46%)
Apr 08, 2020 6.680 7.790 6.550 7.610 163,991 +1.02(+15.48%)
Apr 07, 2020 6.560 6.930 6.380 6.590 103,950 +0.12(+1.85%)
Apr 06, 2020 6.410 6.950 6.350 6.470 159,758 +0.18(+2.86%)
Apr 03, 2020 6.800 6.800 6.140 6.290 106,100 -0.50(-7.36%)
Apr 02, 2020 6.760 6.890 6.570 6.790 69,954 +0.07(+1.04%)
Apr 01, 2020 6.800 6.880 6.325 6.720 91,838 -0.24(-3.45%)
Mar 31, 2020 7.000 7.270 6.690 6.960 131,327 -0.04(-0.57%)
Mar 30, 2020 7.060 7.120 6.700 7.000 65,650 -0.06(-0.85%)
Mar 27, 2020 7.490 7.690 6.830 7.060 43,100 -0.70(-9.02%)
Mar 26, 2020 7.630 7.800 7.310 7.760 68,051 +0.23(+3.05%)
Mar 25, 2020 7.640 7.810 6.890 7.530 66,767 -0.10(-1.31%)
Mar 24, 2020 7.280 7.650 7.140 7.630 96,526 +0.72(+10.42%)
Mar 23, 2020 6.890 7.170 6.600 6.910 108,368 +0.02(+0.29%)
Mar 20, 2020 7.000 7.386 6.600 6.890 107,600 -0.05(-0.72%)
Mar 19, 2020 6.040 7.050 5.940 6.940 176,876 +0.79(+12.85%)
Mar 18, 2020 7.670 7.780 6.030 6.150 71,431 -1.67(-21.36%)
Mar 17, 2020 7.450 8.160 7.364 7.820 106,950 +0.49(+6.68%)
Mar 16, 2020 8.730 8.730 7.150 7.330 97,545 -1.34(-15.46%)
Mar 13, 2020 9.060 9.470 8.470 8.670 93,700 -0.03(-0.34%)
Mar 12, 2020 9.030 9.430 8.675 8.700 88,900 -1.18(-11.94%)
Mar 11, 2020 10.41 10.59 9.820 9.880 128,484 -0.79(-7.40%)
Mar 10, 2020 11.14 11.45 10.35 10.67 62,114 -0.33(-3.00%)
Mar 09, 2020 11.60 11.60 10.96 11.00 66,366 -1.06(-8.79%)
Mar 06, 2020 11.95 12.30 11.88 12.06 62,700 -0.13(-1.07%)
Mar 05, 2020 12.14 12.28 11.86 12.19 54,525 -0.20(-1.61%)
Mar 04, 2020 12.42 12.45 12.20 12.39 39,419 +0.22(+1.81%)
Mar 03, 2020 12.42 12.55 12.00 12.17 112,518 -0.34(-2.72%)
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.