Farmer Brothers (NQ: FARM )

8.520 USD +0.710 (+9.09%)
Official Closing Price Updated: 7:45 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 7.810 8.600 7.810 8.520 449,547 +0.71(+9.09%)
Feb 26, 2021 8.010 8.010 7.350 7.810 350,600 -0.11(-1.39%)
Feb 25, 2021 7.180 8.090 7.010 7.920 664,398 +0.78(+10.92%)
Feb 24, 2021 7.100 7.500 6.857 7.140 345,467 +0.08(+1.13%)
Feb 23, 2021 6.800 7.230 6.610 7.060 363,510 +0.22(+3.22%)
Feb 22, 2021 6.500 6.990 6.500 6.840 279,482 +0.31(+4.75%)
Feb 19, 2021 6.350 6.870 6.350 6.530 210,000 +0.22(+3.49%)
Feb 18, 2021 6.660 6.700 6.310 6.310 146,420 -0.45(-6.66%)
Feb 17, 2021 6.640 6.780 6.540 6.760 177,300 +0.17(+2.58%)
Feb 16, 2021 6.540 6.620 6.440 6.590 241,418 +0.18(+2.81%)
Feb 12, 2021 6.300 6.510 6.260 6.410 130,300 -0.02(-0.31%)
Feb 11, 2021 6.400 6.640 6.310 6.430 170,044 +0.06(+0.94%)
Feb 10, 2021 6.650 6.650 6.200 6.370 257,666 -0.26(-3.92%)
Feb 09, 2021 6.760 6.815 6.490 6.630 215,705 -0.17(-2.50%)
Feb 08, 2021 6.700 6.940 6.600 6.800 380,391 +0.21(+3.19%)
Feb 05, 2021 6.350 6.680 6.155 6.590 344,900 -0.36(-5.18%)
Feb 04, 2021 7.410 7.430 6.550 6.950 355,703 +0.05(+0.72%)
Feb 03, 2021 5.650 7.010 5.630 6.900 840,512 +1.33(+23.88%)
Feb 02, 2021 5.480 5.620 5.420 5.570 184,853 +0.15(+2.77%)
Feb 01, 2021 5.350 5.540 5.260 5.420 204,959 +0.18(+3.44%)
Jan 29, 2021 5.370 5.560 5.150 5.240 150,700 -0.09(-1.69%)
Jan 28, 2021 5.620 5.880 5.310 5.330 236,204 -0.23(-4.14%)
Jan 27, 2021 5.560 5.730 5.500 5.560 174,315 -0.18(-3.14%)
Jan 26, 2021 5.800 5.800 5.605 5.740 368,052 -0.03(-0.52%)
Jan 25, 2021 5.790 5.870 5.660 5.770 175,969 +0.00(+0.00%)
Jan 22, 2021 5.710 5.780 5.590 5.770 139,600 +0.02(+0.35%)
Jan 21, 2021 5.760 5.830 5.720 5.750 142,721 -0.01(-0.17%)
Jan 20, 2021 5.700 5.950 5.650 5.760 249,546 +0.10(+1.77%)
Jan 19, 2021 5.750 5.750 5.630 5.660 174,642 +0.01(+0.18%)
Jan 15, 2021 5.510 5.690 5.430 5.650 246,100 +0.04(+0.71%)
Jan 14, 2021 5.650 5.780 5.570 5.610 188,349 +0.01(+0.18%)
Jan 13, 2021 5.530 6.140 5.460 5.600 698,543 +0.48(+9.37%)
Jan 12, 2021 4.770 5.140 4.750 5.120 370,678 +0.42(+8.94%)
Jan 11, 2021 4.770 4.862 4.680 4.700 129,549 -0.16(-3.29%)
Jan 08, 2021 5.080 5.120 4.760 4.860 196,300 -0.18(-3.57%)
Jan 07, 2021 5.100 5.115 4.925 5.040 186,012 +0.00(+0.00%)
Jan 06, 2021 4.860 5.100 4.810 5.040 290,875 +0.27(+5.66%)
Jan 05, 2021 4.530 4.830 4.370 4.770 237,959 +0.24(+5.30%)
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.