Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 30, 2012 11.26 11.26 10.88 10.89 33,820 -0.25(-2.24%)
Mar 29, 2012 11.36 11.36 10.99 11.14 332,540 -0.26(-2.28%)
Mar 28, 2012 11.96 12.00 11.31 11.40 99,585 -0.50(-4.20%)
Mar 27, 2012 12.02 12.17 11.90 11.90 27,257 -0.06(-0.50%)
Mar 26, 2012 11.95 12.01 11.82 11.96 18,382 +0.13(+1.10%)
Mar 23, 2012 11.66 11.92 11.66 11.83 13,009 +0.35(+3.05%)
Mar 22, 2012 11.54 11.55 11.32 11.48 20,765 -0.21(-1.80%)
Mar 21, 2012 11.74 11.88 11.65 11.69 21,395 -0.10(-0.85%)
Mar 20, 2012 11.76 12.02 11.68 11.79 29,461 -0.08(-0.67%)
Mar 19, 2012 10.77 12.13 10.77 11.87 80,144 +1.04(+9.60%)
Mar 16, 2012 11.07 11.37 10.71 10.83 41,844 -0.22(-1.99%)
Mar 15, 2012 11.01 11.15 10.86 11.05 26,507 +0.04(+0.36%)
Mar 14, 2012 11.04 11.23 10.82 11.01 19,201 -0.10(-0.90%)
Mar 13, 2012 11.20 11.20 10.88 11.11 55,863 -0.05(-0.45%)
Mar 12, 2012 11.09 11.54 11.02 11.16 40,408 -0.05(-0.45%)
Mar 09, 2012 11.27 11.43 10.87 11.21 63,962 -0.07(-0.62%)
Mar 08, 2012 11.18 11.58 10.91 11.28 58,543 +0.20(+1.81%)
Mar 07, 2012 10.38 11.15 10.38 11.08 46,882 +0.25(+2.31%)
Mar 06, 2012 11.02 11.02 10.44 10.83 64,851 -0.24(-2.17%)
Mar 05, 2012 11.15 11.49 10.95 11.07 44,756 +0.01(+0.09%)
Mar 02, 2012 11.35 11.49 11.00 11.06 49,808 -0.24(-2.12%)
Mar 01, 2012 11.09 11.55 11.09 11.30 35,920 +0.23(+2.08%)
Feb 29, 2012 11.73 11.87 11.07 11.07 108,943 -0.63(-5.38%)
Feb 28, 2012 11.67 11.94 11.46 11.70 47,216 +0.04(+0.34%)
Feb 27, 2012 11.38 11.82 11.15 11.66 67,841 +0.24(+2.10%)
Feb 24, 2012 11.86 11.87 11.38 11.42 52,437 -0.39(-3.30%)
Feb 23, 2012 11.31 11.82 11.25 11.81 46,384 +0.50(+4.42%)
Feb 22, 2012 11.58 11.68 11.17 11.31 83,887 -0.41(-3.50%)
Feb 21, 2012 12.10 12.17 11.71 11.72 40,851 -0.35(-2.90%)
Feb 17, 2012 12.11 12.25 11.96 12.07 51,006 +0.04(+0.33%)
Feb 16, 2012 11.84 12.12 11.08 12.03 110,239 +0.37(+3.17%)
Feb 15, 2012 11.43 11.80 11.40 11.66 100,077 +0.26(+2.28%)
Feb 14, 2012 10.90 11.53 10.84 11.40 121,357 +0.58(+5.36%)
Feb 13, 2012 10.42 10.96 10.41 10.82 62,436 +0.53(+5.15%)
Feb 10, 2012 10.22 10.65 10.00 10.29 56,419 -0.15(-1.44%)
Feb 09, 2012 9.250 10.65 7.880 10.44 176,069 -0.01(-0.10%)
Feb 08, 2012 10.63 10.63 10.30 10.45 92,195 -0.11(-1.04%)
Feb 07, 2012 10.58 10.69 10.30 10.56 86,963 +0.01(+0.09%)
Feb 06, 2012 10.84 10.95 10.30 10.55 52,572 -0.30(-2.76%)
Feb 03, 2012 10.42 10.97 10.25 10.85 129,527 +0.56(+5.44%)
Feb 02, 2012 10.24 10.32 10.20 10.29 50,483 +0.12(+1.18%)
Feb 01, 2012 10.04 10.22 10.04 10.17 58,516 +0.19(+1.90%)
Jan 31, 2012 10.06 10.44 9.940 9.980 61,978 -0.03(-0.30%)
Jan 30, 2012 10.05 10.16 9.970 10.01 66,821 -0.06(-0.60%)
Jan 27, 2012 9.930 10.10 9.930 10.07 49,332 +0.15(+1.51%)
Jan 26, 2012 10.16 10.16 9.821 9.920 39,734 +0.00(+0.00%)
Jan 25, 2012 9.790 10.03 9.760 9.920 43,431 +0.09(+0.92%)
Jan 24, 2012 9.820 9.950 9.240 9.830 28,824 -0.07(-0.71%)
Jan 23, 2012 9.840 9.980 9.590 9.900 34,612 +0.07(+0.71%)
Jan 20, 2012 9.630 9.940 9.540 9.830 69,794 +0.20(+2.08%)
Jan 19, 2012 8.980 9.880 8.950 9.630 70,885 +0.65(+7.24%)
Jan 18, 2012 8.910 8.980 8.860 8.980 44,828 +0.11(+1.24%)
Jan 17, 2012 9.000 9.150 8.830 8.870 73,661 -0.08(-0.89%)
Jan 13, 2012 8.970 9.460 8.760 8.950 63,098 -0.15(-1.65%)
Jan 12, 2012 8.170 9.120 8.170 9.100 99,030 +0.93(+11.38%)
Jan 11, 2012 8.100 8.230 7.960 8.170 20,963 +0.06(+0.74%)
Jan 10, 2012 8.200 8.480 7.930 8.110 58,142 -0.01(-0.12%)
Jan 09, 2012 7.700 8.140 7.680 8.120 41,161 +0.26(+3.31%)
Jan 06, 2012 7.920 7.960 7.760 7.860 34,813 -0.08(-1.01%)
Jan 05, 2012 8.010 8.010 7.670 7.940 31,076 -0.11(-1.37%)
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.