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

Farmer Brothers (NQ: FARM )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 3.650 3.700 3.420 3.470 154,400 -0.05(-1.42%)
Oct 29, 2020 3.810 3.810 3.400 3.520 199,283 -0.25(-6.63%)
Oct 28, 2020 3.890 3.950 3.730 3.770 76,269 -0.20(-5.04%)
Oct 27, 2020 4.100 4.110 3.870 3.970 139,461 -0.08(-1.98%)
Oct 26, 2020 4.190 4.230 4.030 4.050 128,187 -0.17(-4.03%)
Oct 23, 2020 4.210 4.270 4.152 4.220 46,300 +0.04(+0.96%)
Oct 22, 2020 4.200 4.250 4.160 4.180 51,588 -0.02(-0.48%)
Oct 21, 2020 4.340 4.370 4.150 4.200 91,905 -0.14(-3.23%)
Oct 20, 2020 4.440 4.470 4.260 4.340 74,919 -0.03(-0.69%)
Oct 19, 2020 4.670 4.670 4.340 4.370 74,760 -0.05(-1.13%)
Oct 16, 2020 4.645 4.645 4.350 4.420 64,200 -0.02(-0.45%)
Oct 15, 2020 4.480 4.515 4.400 4.440 85,728 -0.06(-1.33%)
Oct 14, 2020 4.710 4.710 4.470 4.500 129,787 -0.20(-4.26%)
Oct 13, 2020 4.760 4.800 4.660 4.700 41,631 -0.12(-2.49%)
Oct 12, 2020 4.720 4.850 4.610 4.820 143,506 +0.08(+1.69%)
Oct 09, 2020 4.870 4.960 4.720 4.740 77,000 -0.12(-2.47%)
Oct 08, 2020 4.720 4.930 4.620 4.860 120,107 +0.17(+3.62%)
Oct 07, 2020 4.520 4.700 4.420 4.690 88,381 +0.23(+5.16%)
Oct 06, 2020 4.720 4.730 4.460 4.460 73,656 -0.18(-3.88%)
Oct 05, 2020 4.770 4.770 4.570 4.640 48,804 +0.00(+0.00%)
Oct 02, 2020 4.470 4.680 4.420 4.640 68,100 +0.13(+2.88%)
Oct 01, 2020 4.570 4.590 4.380 4.510 83,371 +0.09(+2.04%)
Sep 30, 2020 4.530 4.690 4.333 4.420 82,304 -0.07(-1.56%)
Sep 29, 2020 4.540 4.650 4.475 4.490 140,075 -0.19(-4.06%)
Sep 28, 2020 4.450 4.760 4.450 4.680 86,335 +0.31(+7.09%)
Sep 25, 2020 4.500 4.540 4.300 4.370 102,600 -0.11(-2.46%)
Sep 24, 2020 4.550 4.550 4.350 4.480 64,042 -0.05(-1.10%)
Sep 23, 2020 4.800 4.910 4.460 4.530 124,206 -0.23(-4.83%)
Sep 22, 2020 4.970 5.020 4.680 4.760 128,208 -0.17(-3.45%)
Sep 21, 2020 4.970 5.030 4.780 4.930 137,176 -0.14(-2.76%)
Sep 18, 2020 5.280 5.280 4.950 5.070 316,400 -0.15(-2.87%)
Sep 17, 2020 5.370 5.500 5.150 5.220 118,462 -0.26(-4.74%)
Sep 16, 2020 5.280 5.520 5.270 5.480 84,302 +0.22(+4.18%)
Sep 15, 2020 5.450 5.480 5.220 5.260 131,163 -0.19(-3.49%)
Sep 14, 2020 5.380 5.640 5.253 5.450 194,589 -0.07(-1.27%)
Sep 11, 2020 5.650 5.770 5.450 5.520 383,500 -0.63(-10.24%)
Sep 10, 2020 5.990 6.190 5.730 6.150 213,782 +0.20(+3.36%)
Sep 09, 2020 6.550 6.560 5.860 5.950 122,957 -0.54(-8.32%)
Sep 08, 2020 6.310 6.530 6.240 6.490 84,475 +0.03(+0.46%)
Sep 04, 2020 6.400 6.500 6.190 6.460 104,600 +0.10(+1.57%)
Sep 03, 2020 6.680 6.810 6.260 6.360 86,843 -0.27(-4.07%)
Sep 02, 2020 6.470 6.650 6.250 6.630 104,155 +0.18(+2.79%)
Sep 01, 2020 6.290 6.510 6.020 6.450 256,175 +0.16(+2.54%)
Aug 31, 2020 6.200 6.390 6.060 6.290 129,148 +0.15(+2.44%)
Aug 28, 2020 6.000 6.350 5.930 6.140 129,900 +0.16(+2.68%)
Aug 27, 2020 6.710 6.840 5.950 5.980 141,177 -0.52(-8.00%)
Aug 26, 2020 7.780 7.780 6.470 6.500 199,759 -1.23(-15.91%)
Aug 25, 2020 7.640 7.900 7.520 7.730 99,250 +0.13(+1.71%)
Aug 24, 2020 7.140 7.620 7.030 7.600 225,095 +0.50(+7.04%)
Aug 21, 2020 7.230 7.230 6.930 7.100 93,200 -0.13(-1.80%)
Aug 20, 2020 7.130 7.290 6.840 7.230 96,749 -0.02(-0.28%)
Aug 19, 2020 6.660 7.260 6.660 7.250 148,204 +0.67(+10.18%)
Aug 18, 2020 6.640 6.640 6.400 6.580 158,175 -0.05(-0.75%)
Aug 17, 2020 6.740 6.740 5.950 6.630 144,880 -0.05(-0.75%)
Aug 14, 2020 6.190 6.910 6.190 6.680 223,500 +0.43(+6.88%)
Aug 13, 2020 6.250 6.390 6.190 6.250 56,768 -0.02(-0.32%)
Aug 12, 2020 6.400 6.470 6.270 6.270 152,806 -0.13(-2.03%)
Aug 11, 2020 6.180 6.539 6.180 6.400 148,773 +0.28(+4.58%)
Aug 10, 2020 6.070 6.250 6.020 6.120 137,572 +0.02(+0.33%)
Aug 07, 2020 5.460 6.190 5.411 6.100 206,300 +0.66(+12.13%)
Aug 06, 2020 5.110 5.560 5.050 5.440 327,065 +0.39(+7.72%)
Aug 05, 2020 5.190 5.290 4.970 5.050 121,560 -0.05(-0.98%)
Aug 04, 2020 4.880 5.160 4.880 5.100 161,626 +0.28(+5.81%)
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.