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 (%)
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%)
Jan 04, 2021 4.730 4.800 4.320 4.530 172,753 -0.14(-3.00%)
Dec 31, 2020 4.670 4.670 4.670 172,084 +0.23(+5.18%)
Dec 30, 2020 4.290 4.550 4.251 4.440 172,084 +0.16(+3.74%)
Dec 29, 2020 4.180 4.330 4.160 4.280 163,500 +0.12(+2.88%)
Dec 28, 2020 4.170 4.210 4.110 4.160 182,356 +0.03(+0.73%)
Dec 24, 2020 4.180 4.180 4.100 4.130 48,000 -0.02(-0.48%)
Dec 23, 2020 4.000 4.170 4.000 4.150 92,162 +0.15(+3.75%)
Dec 22, 2020 4.050 4.050 3.930 4.000 95,850 -0.07(-1.72%)
Dec 21, 2020 3.980 4.070 3.850 4.070 90,507 +0.05(+1.24%)
Dec 18, 2020 4.100 4.130 4.000 4.020 138,200 -0.08(-1.95%)
Dec 17, 2020 4.100 4.100 4.000 4.100 112,421 +0.03(+0.74%)
Dec 16, 2020 3.960 4.180 3.870 4.070 120,765 +0.21(+5.44%)
Dec 15, 2020 3.910 3.940 3.770 3.860 330,330 +0.17(+4.61%)
Dec 14, 2020 4.100 4.230 3.670 3.690 265,050 -0.31(-7.75%)
Dec 11, 2020 4.320 4.320 3.960 4.000 138,000 -0.26(-6.10%)
Dec 10, 2020 4.310 4.340 4.240 4.260 67,242 -0.05(-1.16%)
Dec 09, 2020 4.370 4.370 4.270 4.310 72,573 -0.04(-0.92%)
Dec 08, 2020 4.300 4.410 4.250 4.350 120,395 +0.03(+0.69%)
Dec 07, 2020 4.460 4.468 4.300 4.320 100,433 -0.13(-2.92%)
Dec 04, 2020 4.460 4.530 4.400 4.450 149,500 +0.03(+0.68%)
Dec 03, 2020 4.500 4.530 4.380 4.420 93,332 -0.07(-1.56%)
Dec 02, 2020 4.490 4.570 4.400 4.490 79,719 -0.01(-0.22%)
Dec 01, 2020 4.550 4.580 4.430 4.500 81,566 +0.05(+1.12%)
Nov 30, 2020 4.650 4.720 4.430 4.450 218,875 -0.15(-3.26%)
Nov 27, 2020 4.690 4.730 4.420 4.600 80,300 -0.05(-1.08%)
Nov 25, 2020 4.750 4.750 4.560 4.650 90,400 -0.07(-1.48%)
Nov 24, 2020 4.600 4.750 4.520 4.720 191,393 +0.26(+5.83%)
Nov 23, 2020 4.470 4.550 4.260 4.460 164,548 +0.11(+2.53%)
Nov 20, 2020 4.550 4.596 4.310 4.350 134,500 -0.20(-4.40%)
Nov 19, 2020 4.460 4.560 4.360 4.550 116,978 +0.09(+2.02%)
Nov 18, 2020 4.560 4.600 4.420 4.460 127,079 -0.05(-1.11%)
Nov 17, 2020 4.480 4.610 4.430 4.510 82,022 +0.00(+0.00%)
Nov 16, 2020 4.350 4.600 4.350 4.510 142,791 +0.23(+5.37%)
Nov 13, 2020 4.140 4.330 4.090 4.280 134,200 +0.21(+5.16%)
Nov 12, 2020 4.180 4.240 3.950 4.070 103,185 -0.16(-3.78%)
Nov 11, 2020 4.590 4.590 4.180 4.230 67,310 -0.08(-1.86%)
Nov 10, 2020 4.250 4.440 4.200 4.310 71,782 +0.05(+1.17%)
Nov 09, 2020 4.170 4.380 4.140 4.260 128,209 +0.54(+14.52%)
Nov 06, 2020 4.170 4.174 3.700 3.720 105,500 -0.41(-9.93%)
Nov 05, 2020 4.070 4.230 3.910 4.130 81,262 +0.24(+6.17%)
Nov 04, 2020 4.060 4.080 3.810 3.890 47,108 -0.20(-4.89%)
Nov 03, 2020 3.910 4.110 3.885 4.090 108,298 +0.30(+7.92%)
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.