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

Farmer Brothers (NQ: FARM )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2012 10.06 10.44 9.940 9.980 61,978 -0.03(-0.30%)
Jan 30, 2012 10.05 10.16 9.970 10.01 66,821 -0.06(-0.60%)
Jan 27, 2012 9.930 10.10 9.930 10.07 49,332 +0.15(+1.51%)
Jan 26, 2012 10.16 10.16 9.821 9.920 39,734 +0.00(+0.00%)
Jan 25, 2012 9.790 10.03 9.760 9.920 43,431 +0.09(+0.92%)
Jan 24, 2012 9.820 9.950 9.240 9.830 28,824 -0.07(-0.71%)
Jan 23, 2012 9.840 9.980 9.590 9.900 34,612 +0.07(+0.71%)
Jan 20, 2012 9.630 9.940 9.540 9.830 69,794 +0.20(+2.08%)
Jan 19, 2012 8.980 9.880 8.950 9.630 70,885 +0.65(+7.24%)
Jan 18, 2012 8.910 8.980 8.860 8.980 44,828 +0.11(+1.24%)
Jan 17, 2012 9.000 9.150 8.830 8.870 73,661 -0.08(-0.89%)
Jan 13, 2012 8.970 9.460 8.760 8.950 63,098 -0.15(-1.65%)
Jan 12, 2012 8.170 9.120 8.170 9.100 99,030 +0.93(+11.38%)
Jan 11, 2012 8.100 8.230 7.960 8.170 20,963 +0.06(+0.74%)
Jan 10, 2012 8.200 8.480 7.930 8.110 58,142 -0.01(-0.12%)
Jan 09, 2012 7.700 8.140 7.680 8.120 41,161 +0.26(+3.31%)
Jan 06, 2012 7.920 7.960 7.760 7.860 34,813 -0.08(-1.01%)
Jan 05, 2012 8.010 8.010 7.670 7.940 31,076 -0.11(-1.37%)
Jan 04, 2012 8.210 8.210 7.970 8.050 43,350 +0.41(+5.37%)
Dec 30, 2011 7.600 7.680 7.560 7.640 41,139 +0.04(+0.53%)
Dec 29, 2011 7.500 7.920 7.440 7.600 109,750 +0.15(+2.01%)
Dec 28, 2011 7.380 7.710 7.260 7.450 67,234 -0.04(-0.53%)
Dec 27, 2011 7.260 7.880 7.231 7.490 48,595 +0.22(+3.03%)
Dec 23, 2011 7.200 7.320 7.100 7.270 17,171 +0.11(+1.54%)
Dec 21, 2011 7.200 7.240 6.980 7.160 23,434 -0.06(-0.83%)
Dec 20, 2011 7.140 7.250 7.140 7.220 23,523 +0.20(+2.85%)
Dec 19, 2011 7.350 7.490 6.930 7.020 58,308 -0.29(-3.97%)
Dec 16, 2011 7.670 7.750 7.308 7.310 39,210 -0.30(-3.94%)
Dec 15, 2011 7.510 7.650 7.500 7.610 19,372 +0.18(+2.42%)
Dec 14, 2011 7.370 7.490 7.330 7.430 24,031 +0.00(+0.00%)
Dec 13, 2011 7.690 7.690 7.409 7.430 32,728 -0.16(-2.11%)
Dec 12, 2011 7.380 7.680 7.300 7.590 50,830 +0.10(+1.34%)
Dec 09, 2011 7.330 7.540 7.280 7.490 37,172 +0.17(+2.32%)
Dec 08, 2011 7.620 7.620 7.270 7.320 66,012 -0.37(-4.81%)
Dec 07, 2011 7.730 7.750 7.520 7.690 59,705 -0.03(-0.39%)
Dec 06, 2011 7.650 8.000 7.610 7.720 46,368 +0.10(+1.31%)
Dec 05, 2011 7.560 7.740 7.450 7.620 78,604 +0.18(+2.42%)
Dec 02, 2011 7.390 7.480 7.180 7.440 34,553 +0.18(+2.48%)
Dec 01, 2011 7.720 7.720 7.106 7.260 57,694 -0.52(-6.68%)
Nov 30, 2011 7.520 7.783 7.380 7.780 112,052 +0.56(+7.76%)
Nov 29, 2011 6.980 7.240 6.930 7.220 76,404 +0.29(+4.18%)
Nov 28, 2011 6.580 7.120 6.400 6.930 103,032 +0.55(+8.62%)
Nov 25, 2011 6.340 6.500 6.330 6.380 28,390 +0.00(+0.00%)
Nov 23, 2011 6.380 6.450 6.280 6.380 51,539 -0.07(-1.09%)
Nov 22, 2011 6.220 6.530 6.082 6.450 71,596 +0.20(+3.20%)
Nov 21, 2011 5.890 6.290 5.890 6.250 48,326 +0.26(+4.34%)
Nov 18, 2011 5.720 6.080 5.720 5.990 60,486 +0.29(+5.09%)
Nov 17, 2011 5.690 5.900 5.630 5.700 42,281 +0.03(+0.53%)
Nov 16, 2011 5.770 5.930 5.670 5.670 41,773 -0.16(-2.74%)
Nov 15, 2011 5.520 5.930 5.520 5.830 52,106 +0.30(+5.42%)
Nov 14, 2011 5.800 5.840 5.500 5.530 50,990 -0.28(-4.82%)
Nov 11, 2011 5.710 5.850 5.710 5.810 39,266 +0.08(+1.40%)
Nov 10, 2011 6.120 6.120 5.690 5.730 48,193 -0.27(-4.50%)
Nov 09, 2011 6.080 6.600 5.770 6.000 154,652 -0.02(-0.33%)
Nov 08, 2011 5.710 6.090 5.530 6.020 55,642 +0.35(+6.17%)
Nov 07, 2011 5.760 5.760 5.550 5.670 15,594 +0.02(+0.35%)
Nov 04, 2011 5.680 5.840 5.620 5.650 28,004 -0.10(-1.74%)
Nov 03, 2011 5.850 5.910 5.630 5.750 40,351 +0.02(+0.35%)
Nov 02, 2011 5.540 5.850 5.420 5.730 64,243 +0.30(+5.52%)
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.