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 (%)
Sep 30, 2021 8.620 8.620 8.290 8.410 62,405 -0.16(-1.87%)
Sep 29, 2021 8.480 8.720 8.480 8.570 36,871 +0.07(+0.82%)
Sep 28, 2021 8.850 8.900 8.360 8.500 71,157 -0.39(-4.39%)
Sep 27, 2021 8.750 9.280 8.750 8.890 124,112 +0.06(+0.68%)
Sep 24, 2021 8.990 9.059 8.740 8.830 91,398 -0.15(-1.67%)
Sep 23, 2021 8.940 9.280 8.810 8.980 130,601 +0.11(+1.24%)
Sep 22, 2021 9.070 9.160 8.830 8.870 94,602 -0.13(-1.44%)
Sep 21, 2021 8.780 9.114 8.630 9.000 93,358 +0.25(+2.86%)
Sep 20, 2021 8.800 8.990 8.567 8.750 218,847 -0.29(-3.21%)
Sep 17, 2021 9.060 9.081 8.890 9.040 58,359 -0.02(-0.22%)
Sep 16, 2021 8.670 9.130 8.550 9.060 90,500 +0.45(+5.23%)
Sep 15, 2021 8.570 8.690 8.370 8.610 95,880 -0.03(-0.35%)
Sep 14, 2021 9.040 9.040 8.570 8.640 92,362 -0.27(-3.03%)
Sep 13, 2021 8.760 9.150 8.550 8.910 125,837 +0.16(+1.83%)
Sep 10, 2021 8.760 9.240 8.650 8.750 451,172 +0.41(+4.92%)
Sep 09, 2021 8.200 8.340 7.400 8.340 305,317 +0.16(+1.96%)
Sep 08, 2021 8.300 8.380 7.960 8.180 66,664 -0.16(-1.92%)
Sep 07, 2021 8.260 8.470 7.930 8.340 74,939 +0.09(+1.09%)
Sep 03, 2021 8.460 8.470 7.855 8.250 171,708 -0.21(-2.48%)
Sep 02, 2021 7.860 8.760 7.860 8.460 437,553 +0.77(+10.01%)
Sep 01, 2021 7.690 7.930 7.580 7.690 309,549 +0.29(+3.92%)
Aug 31, 2021 7.220 7.580 7.210 7.400 90,401 +0.14(+1.93%)
Aug 30, 2021 7.500 7.520 7.230 7.260 66,730 -0.25(-3.33%)
Aug 27, 2021 7.500 7.660 7.420 7.510 96,625 +0.02(+0.27%)
Aug 26, 2021 7.770 7.880 7.410 7.490 145,046 -0.31(-3.97%)
Aug 25, 2021 7.930 8.070 7.780 7.800 75,544 -0.11(-1.39%)
Aug 24, 2021 7.810 7.980 7.705 7.910 43,030 +0.10(+1.28%)
Aug 23, 2021 7.920 8.030 7.780 7.810 45,217 -0.06(-0.76%)
Aug 20, 2021 7.760 8.000 7.590 7.870 56,123 +0.16(+2.08%)
Aug 19, 2021 7.650 7.770 7.510 7.710 75,422 -0.02(-0.26%)
Aug 18, 2021 8.060 8.200 7.720 7.730 73,908 -0.36(-4.45%)
Aug 17, 2021 8.270 8.330 7.310 8.090 577,092 -0.26(-3.11%)
Aug 16, 2021 8.510 8.620 8.260 8.350 154,679 -0.24(-2.79%)
Aug 13, 2021 9.040 9.050 8.520 8.590 68,274 -0.49(-5.40%)
Aug 12, 2021 8.700 9.155 8.700 9.080 142,918 +0.32(+3.65%)
Aug 11, 2021 9.100 9.120 8.680 8.760 113,219 -0.25(-2.77%)
Aug 10, 2021 8.910 9.120 8.740 9.010 108,064 +0.28(+3.21%)
Aug 09, 2021 9.240 9.280 8.650 8.730 123,846 -0.55(-5.93%)
Aug 06, 2021 9.400 9.590 9.130 9.280 124,340 -0.12(-1.28%)
Aug 05, 2021 9.810 9.850 9.370 9.400 51,698 -0.43(-4.37%)
Aug 04, 2021 9.690 9.870 9.535 9.830 47,481 +0.09(+0.92%)
Aug 03, 2021 10.07 10.07 9.510 9.740 70,141 -0.05(-0.51%)
Aug 02, 2021 9.700 9.905 9.510 9.790 57,505 +0.10(+1.03%)
Jul 30, 2021 9.870 9.944 9.610 9.690 72,171 -0.31(-3.10%)
Jul 29, 2021 9.700 10.18 9.620 10.00 92,479 +0.25(+2.56%)
Jul 28, 2021 9.750 9.895 9.440 9.750 64,676 +0.06(+0.62%)
Jul 27, 2021 10.09 10.16 9.650 9.690 54,821 -0.39(-3.87%)
Jul 26, 2021 9.960 10.25 9.870 10.08 56,930 +0.08(+0.80%)
Jul 23, 2021 10.27 10.28 9.700 10.00 88,711 -0.22(-2.15%)
Jul 22, 2021 10.52 10.52 10.01 10.22 67,948 -0.30(-2.85%)
Jul 21, 2021 10.44 10.70 10.41 10.52 66,108 +0.12(+1.15%)
Jul 20, 2021 10.16 10.48 10.10 10.40 75,480 +0.25(+2.46%)
Jul 19, 2021 9.961 10.21 9.961 10.15 88,042 -0.01(-0.10%)
Jul 16, 2021 10.65 10.70 10.16 10.16 82,623 -0.41(-3.88%)
Jul 15, 2021 10.53 10.62 10.21 10.57 110,848 +0.22(+2.13%)
Jul 14, 2021 10.22 10.51 10.18 10.35 123,962 +0.14(+1.37%)
Jul 13, 2021 10.37 10.40 10.17 10.21 142,429 -0.34(-3.22%)
Jul 12, 2021 10.45 10.60 10.13 10.55 275,473 +0.05(+0.48%)
Jul 09, 2021 10.32 10.71 10.17 10.50 311,226 +0.31(+3.04%)
Jul 08, 2021 10.53 10.60 9.930 10.19 284,583 -0.53(-4.94%)
Jul 07, 2021 11.75 11.78 10.72 10.72 173,226 -1.00(-8.53%)
Jul 06, 2021 12.56 12.61 11.62 11.72 140,397 -0.77(-6.16%)
Jul 02, 2021 12.71 12.71 12.33 12.49 84,493 -0.16(-1.26%)
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.