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

Farmer Brothers (NQ: FARM )

2.110 -0.060 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jan 10, 2002 2.642 2.642 2.642 2.642 4,243 +0.14(+5.75%)
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.