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 (%)
Nov 30, 2022 5.590 5.790 5.460 5.780 69,745 +0.20(+3.58%)
Nov 29, 2022 5.320 5.710 5.320 5.580 47,362 +0.12(+2.20%)
Nov 28, 2022 5.520 5.600 5.310 5.460 30,161 -0.09(-1.62%)
Nov 25, 2022 5.360 5.835 5.350 5.550 24,433 +0.22(+4.13%)
Nov 23, 2022 5.330 5.410 5.290 5.330 25,389 +0.06(+1.14%)
Nov 22, 2022 5.530 5.530 5.170 5.270 37,477 -0.24(-4.36%)
Nov 21, 2022 5.130 5.665 5.130 5.510 60,563 +0.38(+7.41%)
Nov 18, 2022 5.300 5.340 5.130 5.130 33,817 -0.09(-1.72%)
Nov 17, 2022 5.200 5.315 5.110 5.220 10,222 -0.18(-3.33%)
Nov 16, 2022 5.130 5.470 5.130 5.400 55,070 +0.25(+4.85%)
Nov 15, 2022 5.240 5.480 5.130 5.150 65,391 -0.05(-0.96%)
Nov 14, 2022 5.640 5.820 5.200 5.200 63,601 -0.54(-9.41%)
Nov 11, 2022 5.600 6.080 5.600 5.740 91,305 +0.17(+3.05%)
Nov 10, 2022 5.424 5.580 5.176 5.570 104,354 +0.27(+5.09%)
Nov 09, 2022 5.580 5.580 5.250 5.300 94,290 -0.28(-4.93%)
Nov 08, 2022 5.400 5.600 5.330 5.575 44,148 +0.12(+2.11%)
Nov 07, 2022 5.300 5.510 4.900 5.460 118,510 +0.13(+2.44%)
Nov 04, 2022 6.080 6.080 5.300 5.330 267,579 -1.42(-21.04%)
Nov 03, 2022 6.110 6.830 5.920 6.750 152,048 +0.51(+8.17%)
Nov 02, 2022 6.600 6.600 5.920 6.240 76,563 -0.16(-2.50%)
Nov 01, 2022 5.910 6.500 5.770 6.400 133,252 +0.40(+6.67%)
Oct 31, 2022 5.160 6.040 5.160 6.000 98,002 +0.86(+16.73%)
Oct 28, 2022 5.090 5.180 4.990 5.140 17,977 +0.11(+2.19%)
Oct 27, 2022 4.970 5.120 4.960 5.030 37,707 +0.13(+2.65%)
Oct 26, 2022 5.020 5.039 4.830 4.900 7,714 -0.05(-1.01%)
Oct 25, 2022 4.850 5.020 4.660 4.950 25,000 +0.09(+1.85%)
Oct 24, 2022 4.870 4.950 4.740 4.860 14,613 -0.11(-2.21%)
Oct 21, 2022 5.170 5.170 4.890 4.970 22,453 -0.20(-3.87%)
Oct 20, 2022 4.940 5.200 4.940 5.170 19,639 +0.13(+2.58%)
Oct 19, 2022 5.115 5.195 4.940 5.040 12,028 -0.09(-1.75%)
Oct 18, 2022 5.160 5.300 5.090 5.130 24,570 +0.02(+0.39%)
Oct 17, 2022 5.040 5.220 5.000 5.110 28,416 +0.03(+0.59%)
Oct 14, 2022 5.150 5.150 4.960 5.080 29,976 -0.09(-1.74%)
Oct 13, 2022 4.870 5.190 4.810 5.170 66,283 +0.29(+5.94%)
Oct 12, 2022 4.920 5.000 4.820 4.880 19,091 +0.01(+0.21%)
Oct 11, 2022 4.920 5.060 4.650 4.870 40,573 -0.06(-1.22%)
Oct 10, 2022 4.790 5.120 4.790 4.930 20,337 +0.16(+3.35%)
Oct 07, 2022 4.870 4.920 4.708 4.770 32,765 -0.15(-3.05%)
Oct 06, 2022 4.950 5.080 4.870 4.920 7,083 -0.09(-1.80%)
Oct 05, 2022 4.890 5.070 4.870 5.010 72,091 -0.06(-1.18%)
Oct 04, 2022 4.920 5.280 4.920 5.070 108,788 +0.38(+8.10%)
Oct 03, 2022 4.750 4.870 4.640 4.690 55,950 +0.00(+0.00%)
Sep 30, 2022 4.810 4.810 4.640 4.690 56,537 +0.05(+1.08%)
Sep 29, 2022 4.740 4.740 4.640 4.640 53,405 -0.24(-4.92%)
Sep 28, 2022 4.730 4.980 4.672 4.880 62,842 +0.12(+2.41%)
Sep 27, 2022 5.000 5.030 4.710 4.765 33,039 -0.10(-1.95%)
Sep 26, 2022 5.000 5.030 4.715 4.860 51,235 -0.12(-2.41%)
Sep 23, 2022 5.240 5.240 4.900 4.980 76,437 -0.34(-6.39%)
Sep 22, 2022 5.350 5.479 5.170 5.320 95,106 -0.10(-1.85%)
Sep 21, 2022 5.400 5.490 5.250 5.420 78,309 +0.12(+2.26%)
Sep 20, 2022 5.370 5.618 5.010 5.300 56,708 +0.10(+1.92%)
Sep 19, 2022 5.170 5.240 4.980 5.200 27,633 +0.07(+1.36%)
Sep 16, 2022 5.200 5.480 4.990 5.130 60,439 -0.17(-3.21%)
Sep 15, 2022 5.530 5.635 5.200 5.300 33,903 -0.22(-3.99%)
Sep 14, 2022 5.490 5.800 5.490 5.520 59,931 +0.11(+2.03%)
Sep 13, 2022 5.350 5.670 5.350 5.410 58,007 -0.03(-0.55%)
Sep 12, 2022 5.430 5.770 5.420 5.440 73,127 -0.04(-0.73%)
Sep 09, 2022 5.160 5.500 5.015 5.480 397,880 +0.39(+7.61%)
Sep 08, 2022 5.000 5.199 4.945 5.093 165,446 +0.07(+1.44%)
Sep 07, 2022 4.770 5.110 4.770 5.020 172,516 +0.22(+4.58%)
Sep 06, 2022 5.190 5.410 4.730 4.800 105,014 -0.36(-6.98%)
Sep 02, 2022 5.510 5.740 5.110 5.160 151,127 -0.23(-4.27%)
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.