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 29, 2002 3.003 3.080 3.003 3.022 5,129 +0.01(+0.41%)
Nov 27, 2002 3.017 3.071 3.002 3.010 18,464 +0.02(+0.56%)
Nov 26, 2002 3.012 3.017 2.993 2.993 7,180 -0.02(-0.74%)
Nov 25, 2002 3.022 3.022 2.984 3.015 15,387 -0.01(-0.23%)
Nov 22, 2002 3.022 3.022 3.022 3.022 0 +0.00(+0.00%)
Nov 21, 2002 3.003 3.022 3.002 3.022 3,077 +0.02(+0.76%)
Nov 20, 2002 2.983 3.012 2.983 2.999 10,258 +0.02(+0.54%)
Nov 19, 2002 3.011 3.012 2.983 2.983 6,154 -0.00(-0.00%)
Nov 18, 2002 2.993 3.022 2.983 2.983 6,154 -0.02(-0.65%)
Nov 15, 2002 3.022 3.022 3.002 3.002 4,103 +0.00(+0.02%)
Nov 14, 2002 3.002 3.007 2.983 3.002 24,619 -0.00(-0.02%)
Nov 13, 2002 3.002 3.017 2.998 3.002 37,955 -0.03(-0.96%)
Nov 12, 2002 3.032 3.032 3.032 3.032 3,077 +0.00(+0.00%)
Nov 11, 2002 3.032 3.032 3.032 3.032 0 +0.00(+0.00%)
Nov 08, 2002 3.090 3.090 3.032 3.032 15,387 +0.06(+1.88%)
Nov 07, 2002 3.119 3.119 2.976 2.976 11,284 -0.10(-3.40%)
Nov 06, 2002 3.090 3.090 3.051 3.080 30,774 +0.05(+1.60%)
Nov 05, 2002 3.100 3.105 3.032 3.032 29,749 -0.04(-1.27%)
Nov 04, 2002 3.073 3.139 3.071 3.071 31,800 +0.00(+0.00%)
Nov 01, 2002 2.944 3.071 2.944 3.071 15,387 +0.07(+2.27%)
Oct 31, 2002 3.002 3.002 3.002 3.002 1,025 +0.03(+0.98%)
Oct 30, 2002 2.973 2.973 2.973 2.973 1,025 -0.10(-3.17%)
Oct 29, 2002 3.071 3.071 3.071 3.071 0 +0.00(+0.00%)
Oct 28, 2002 3.056 3.110 3.056 3.071 7,180 -0.00(-0.06%)
Oct 25, 2002 3.032 3.073 3.032 3.073 2,051 +0.06(+2.01%)
Oct 24, 2002 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Oct 23, 2002 3.012 3.012 3.012 3.012 4,103 -0.00(-0.16%)
Oct 22, 2002 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Oct 21, 2002 3.012 3.017 3.012 3.017 3,077 -0.07(-2.37%)
Oct 18, 2002 2.934 3.090 2.934 3.090 7,180 +0.01(+0.32%)
Oct 17, 2002 3.032 3.080 3.032 3.080 2,051 -0.01(-0.21%)
Oct 16, 2002 2.988 3.090 2.988 3.087 14,361 +0.01(+0.20%)
Oct 15, 2002 3.081 3.081 3.081 3.081 2,051 +0.01(+0.33%)
Oct 14, 2002 3.105 3.105 3.071 3.071 205,165 +0.02(+0.64%)
Oct 11, 2002 2.993 3.119 2.993 3.051 3,077 +0.01(+0.32%)
Oct 10, 2002 2.973 3.061 2.973 3.041 7,180 -0.04(-1.29%)
Oct 09, 2002 3.066 3.095 3.066 3.081 16,413 -0.03(-0.91%)
Oct 08, 2002 3.119 3.119 3.110 3.110 6,154 +0.04(+1.27%)
Oct 07, 2002 3.090 3.090 3.071 3.071 7,180 -0.02(-0.63%)
Oct 04, 2002 3.091 3.091 3.090 3.090 9,232 -0.03(-0.94%)
Oct 03, 2002 3.124 3.139 3.119 3.119 13,335 -0.10(-3.03%)
Oct 02, 2002 3.266 3.266 3.217 3.217 4,103 +0.11(+3.52%)
Oct 01, 2002 3.108 3.108 3.108 3.108 7,180 -0.06(-1.91%)
Sep 30, 2002 3.037 3.202 3.037 3.168 11,284 +0.07(+2.33%)
Sep 27, 2002 3.188 3.188 3.096 3.096 4,103 -0.05(-1.52%)
Sep 26, 2002 3.135 3.158 3.080 3.144 13,335 +0.09(+3.04%)
Sep 25, 2002 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Sep 24, 2002 3.051 3.051 3.051 3.051 2,051 -0.08(-2.49%)
Sep 23, 2002 3.139 3.139 3.129 3.129 410,331 +0.05(+1.58%)
Sep 20, 2002 3.266 3.266 3.081 3.081 14,361 +0.02(+0.80%)
Sep 19, 2002 3.104 3.104 3.056 3.056 2,051 -0.05(-1.72%)
Sep 18, 2002 3.188 3.188 3.100 3.110 3,077 -0.13(-4.13%)
Sep 17, 2002 3.141 3.244 3.141 3.244 4,103 +0.10(+3.34%)
Sep 16, 2002 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Sep 13, 2002 3.120 3.300 3.139 3.139 6,154 +0.02(+0.62%)
Sep 12, 2002 3.120 3.120 3.120 3.120 3,077 +0.16(+5.27%)
Sep 11, 2002 2.963 2.963 2.963 2.963 0 +0.00(+0.00%)
Sep 10, 2002 2.963 2.963 2.963 2.963 0 +0.00(+0.00%)
Sep 09, 2002 3.392 3.392 2.963 2.963 7,180 -0.25(-7.88%)
Sep 06, 2002 3.188 3.217 3.033 3.217 14,361 +0.01(+0.27%)
Sep 05, 2002 3.208 3.208 3.208 3.208 2,051 -0.06(-1.76%)
Sep 04, 2002 3.276 3.470 3.188 3.266 16,413 +0.01(+0.45%)
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.