Skip to main content

Farmer Brothers (NQ: FARM )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 12.74 12.94 12.33 12.65 193,850 -0.04(-0.32%)
Jun 30, 2021 12.30 12.73 12.01 12.69 125,801 +0.43(+3.51%)
Jun 29, 2021 12.36 12.64 12.18 12.26 105,877 +0.10(+0.82%)
Jun 28, 2021 12.07 12.32 11.90 12.16 178,712 +0.14(+1.16%)
Jun 25, 2021 11.94 12.58 11.71 12.02 2,271,961 +0.05(+0.42%)
Jun 24, 2021 11.11 12.34 10.80 11.97 218,992 +0.92(+8.33%)
Jun 23, 2021 11.11 11.39 10.91 11.05 253,700 -0.06(-0.54%)
Jun 22, 2021 11.01 11.23 10.69 11.11 186,843 +0.07(+0.63%)
Jun 21, 2021 11.07 11.36 11.00 11.04 178,355 -0.02(-0.18%)
Jun 18, 2021 11.00 11.25 10.91 11.06 188,314 +0.07(+0.64%)
Jun 17, 2021 11.10 11.34 10.91 10.99 211,659 -0.21(-1.87%)
Jun 16, 2021 11.61 11.61 11.01 11.20 138,177 -0.46(-3.95%)
Jun 15, 2021 11.95 12.00 11.29 11.66 117,652 -0.27(-2.26%)
Jun 14, 2021 11.93 12.01 11.56 11.93 177,060 +0.00(+0.00%)
Jun 11, 2021 12.16 12.20 11.68 11.93 118,871 -0.16(-1.32%)
Jun 10, 2021 12.02 12.29 11.90 12.09 143,287 +0.16(+1.34%)
Jun 09, 2021 11.95 12.02 11.67 11.93 144,556 -0.02(-0.17%)
Jun 08, 2021 12.15 12.15 11.93 11.95 89,092 -0.19(-1.57%)
Jun 07, 2021 12.24 12.76 11.86 12.14 210,416 -0.08(-0.65%)
Jun 04, 2021 12.42 12.42 11.92 12.22 102,975 -0.01(-0.08%)
Jun 03, 2021 12.80 12.80 12.14 12.23 124,064 -0.51(-4.00%)
Jun 02, 2021 12.06 12.79 11.79 12.74 128,744 +0.70(+5.81%)
Jun 01, 2021 12.07 12.28 12.00 12.04 126,415 +0.00(+0.00%)
May 28, 2021 11.97 12.21 11.80 12.04 84,955 +0.04(+0.33%)
May 27, 2021 12.25 12.25 11.80 12.00 103,921 -0.08(-0.66%)
May 26, 2021 12.19 12.32 12.00 12.08 112,185 -0.01(-0.08%)
May 25, 2021 12.69 12.77 12.00 12.09 193,256 -0.43(-3.43%)
May 24, 2021 12.50 13.08 12.38 12.52 478,355 +0.28(+2.29%)
May 21, 2021 11.12 12.37 10.95 12.24 545,003 +1.29(+11.78%)
May 20, 2021 10.47 11.06 10.37 10.95 140,928 +0.47(+4.48%)
May 19, 2021 10.71 10.72 10.10 10.48 147,508 -0.27(-2.51%)
May 18, 2021 10.87 11.47 10.46 10.75 215,701 -0.14(-1.29%)
May 17, 2021 10.41 11.09 10.26 10.89 288,972 +0.50(+4.81%)
May 14, 2021 9.840 10.60 9.800 10.39 253,688 +0.55(+5.59%)
May 13, 2021 8.930 10.23 8.930 9.840 371,509 +1.08(+12.33%)
May 12, 2021 8.630 8.850 8.380 8.760 275,729 +0.36(+4.29%)
May 11, 2021 8.510 8.630 8.120 8.400 270,630 -0.23(-2.67%)
May 10, 2021 9.250 9.320 8.600 8.630 320,988 -0.65(-7.00%)
May 07, 2021 9.060 9.745 8.750 9.280 685,479 -1.12(-10.77%)
May 06, 2021 10.39 10.62 9.742 10.40 317,466 -0.05(-0.48%)
May 05, 2021 10.67 10.85 10.27 10.45 214,715 -0.21(-2.02%)
May 04, 2021 9.930 11.05 9.930 10.66 595,590 +0.66(+6.65%)
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.