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

Farmer Brothers (NQ: FARM )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2004 3.500 3.529 3.451 3.509 19,490 +0.02(+0.45%)
Mar 30, 2004 3.481 3.529 3.480 3.494 9,232 +0.03(+0.96%)
Mar 29, 2004 3.509 3.509 3.451 3.461 4,103 -0.05(-1.39%)
Mar 26, 2004 3.451 3.509 3.413 3.509 12,309 +0.06(+1.72%)
Mar 25, 2004 3.373 3.450 3.373 3.450 2,051 +0.03(+0.83%)
Mar 24, 2004 3.409 3.422 3.409 3.422 6,154 +0.03(+0.86%)
Mar 23, 2004 3.392 3.392 3.392 3.392 3,077 -0.02(-0.57%)
Mar 22, 2004 3.392 3.431 3.383 3.412 15,387 +0.00(+0.00%)
Mar 19, 2004 3.402 3.441 3.377 3.412 21,542 +0.03(+1.01%)
Mar 18, 2004 3.383 3.388 3.373 3.378 6,154 +0.00(+0.14%)
Mar 17, 2004 3.383 3.435 3.373 3.373 11,284 -0.01(-0.29%)
Mar 16, 2004 3.345 3.383 3.345 3.383 4,103 -0.00(-0.12%)
Mar 15, 2004 3.377 3.388 3.377 3.387 6,154 +0.03(+0.99%)
Mar 12, 2004 3.363 3.392 3.353 3.353 5,129 -0.01(-0.29%)
Mar 11, 2004 3.377 3.377 3.363 3.363 5,129 -0.04(-1.08%)
Mar 10, 2004 3.390 3.400 3.363 3.400 6,154 +0.04(+1.23%)
Mar 09, 2004 3.388 3.388 3.355 3.358 11,284 -0.04(-1.15%)
Mar 08, 2004 3.392 3.400 3.392 3.397 5,129 +0.03(+0.87%)
Mar 05, 2004 3.353 3.392 3.314 3.368 48,213 +0.20(+6.31%)
Mar 04, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Mar 03, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Mar 02, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Mar 01, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Feb 27, 2004 3.178 3.217 3.168 3.168 22,568 +0.07(+2.15%)
Feb 26, 2004 3.101 3.101 3.101 3.101 6,154 -0.08(-2.41%)
Feb 25, 2004 3.168 3.178 3.168 3.178 7,180 +0.02(+0.70%)
Feb 24, 2004 3.154 3.156 3.154 3.156 2,051 +0.00(+0.12%)
Feb 23, 2004 3.100 3.152 3.100 3.152 2,051 +0.02(+0.58%)
Feb 20, 2004 3.107 3.134 3.107 3.134 2,051 -0.01(-0.47%)
Feb 19, 2004 3.149 3.149 3.149 3.149 0 +0.00(+0.00%)
Feb 18, 2004 3.068 3.153 3.066 3.149 30,774 +0.14(+4.49%)
Feb 17, 2004 3.000 3.013 3.000 3.013 3,077 +0.05(+1.69%)
Feb 13, 2004 2.963 2.963 2.963 2.963 0 +0.00(+0.00%)
Feb 12, 2004 2.974 2.974 2.963 2.963 5,129 -0.01(-0.33%)
Feb 11, 2004 2.974 2.974 2.973 2.973 2,051 +0.01(+0.33%)
Feb 10, 2004 2.979 2.979 2.964 2.964 5,129 +0.00(+0.00%)
Feb 09, 2004 3.006 3.006 2.963 2.963 3,077 -0.19(-5.90%)
Feb 06, 2004 3.149 3.149 3.149 3.149 0 +0.00(+0.00%)
Feb 05, 2004 3.149 3.149 3.149 3.149 1,025 +0.15(+4.89%)
Feb 04, 2004 3.002 3.002 3.002 3.002 2,051 -0.06(-1.82%)
Feb 03, 2004 3.058 3.058 3.058 3.058 0 +0.00(+0.00%)
Feb 02, 2004 3.058 3.058 3.058 3.058 2,051 -0.01(-0.41%)
Jan 30, 2004 3.012 3.071 3.012 3.071 3,077 -0.11(-3.37%)
Jan 29, 2004 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 28, 2004 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 27, 2004 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 26, 2004 3.139 3.197 3.139 3.178 3,077 +0.19(+6.51%)
Jan 23, 2004 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Jan 22, 2004 3.217 3.236 2.984 2.984 29,749 -0.23(-7.25%)
Jan 21, 2004 3.027 3.363 3.027 3.217 46,162 +0.15(+4.76%)
Jan 20, 2004 3.000 3.153 2.973 3.071 23,594 +0.05(+1.62%)
Jan 16, 2004 2.934 3.022 2.934 3.022 19,490 +0.05(+1.64%)
Jan 15, 2004 2.954 2.973 2.954 2.973 4,103 +0.03(+0.99%)
Jan 14, 2004 2.965 2.965 2.944 2.944 14,741 -0.01(-0.33%)
Jan 13, 2004 3.058 3.058 2.954 2.954 10,996 +0.00(+0.00%)
Jan 12, 2004 2.954 2.973 2.954 2.954 2,482 -0.01(-0.22%)
Jan 09, 2004 2.973 2.973 2.960 2.960 6,154 -0.01(-0.38%)
Jan 08, 2004 2.973 2.973 2.971 2.971 15,490 -0.02(-0.71%)
Jan 07, 2004 2.964 2.993 2.964 2.993 2,226 +0.02(+0.66%)
Jan 06, 2004 2.973 2.973 2.954 2.973 23,594 +0.00(+0.00%)
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.