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

Farmer Brothers (NQ: FARM )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2011 7.760 7.910 7.500 7.830 58,298 -0.02(-0.25%)
Jul 28, 2011 7.590 8.340 7.590 7.850 104,327 +0.11(+1.42%)
Jul 27, 2011 7.970 8.170 7.400 7.740 98,651 -0.26(-3.25%)
Jul 26, 2011 8.670 8.670 7.930 8.000 105,606 -0.61(-7.08%)
Jul 25, 2011 8.770 8.960 8.610 8.610 117,899 -0.24(-2.71%)
Jul 22, 2011 8.923 9.020 8.700 8.850 73,238 +0.00(+0.00%)
Jul 21, 2011 8.860 9.250 8.740 8.850 85,936 +0.00(+0.00%)
Jul 20, 2011 9.320 9.320 8.800 8.850 76,252 -0.39(-4.22%)
Jul 19, 2011 9.170 9.720 9.170 9.240 117,818 +0.20(+2.21%)
Jul 18, 2011 9.060 9.200 8.750 9.040 179,328 -0.18(-1.95%)
Jul 15, 2011 9.330 9.610 9.110 9.220 102,005 -0.11(-1.18%)
Jul 14, 2011 9.740 10.10 9.280 9.330 117,708 -0.45(-4.60%)
Jul 13, 2011 10.65 10.86 9.520 9.780 235,342 -0.87(-8.17%)
Jul 12, 2011 12.20 12.20 10.57 10.65 495,583 -1.39(-11.54%)
Jul 11, 2011 9.810 12.45 9.800 12.04 1,041,273 +2.39(+24.77%)
Jul 08, 2011 8.650 9.829 8.650 9.650 71,100 +0.77(+8.67%)
Jul 07, 2011 8.750 9.100 8.740 8.880 51,136 +0.21(+2.42%)
Jul 06, 2011 9.660 9.700 8.650 8.670 95,728 -1.03(-10.62%)
Jul 05, 2011 9.900 9.910 9.560 9.700 12,036 -0.17(-1.72%)
Jul 01, 2011 10.14 10.23 9.790 9.870 17,761 -0.27(-2.66%)
Jun 30, 2011 10.95 11.39 10.10 10.14 56,349 -0.73(-6.72%)
Jun 29, 2011 10.81 11.01 10.65 10.87 15,227 +0.06(+0.56%)
Jun 28, 2011 10.54 10.81 10.50 10.81 13,438 +0.24(+2.27%)
Jun 27, 2011 10.11 10.69 9.811 10.57 38,978 +0.43(+4.24%)
Jun 24, 2011 9.890 10.30 9.660 10.14 109,653 +0.24(+2.42%)
Jun 23, 2011 9.380 9.910 9.220 9.900 19,635 +0.41(+4.32%)
Jun 22, 2011 9.900 10.00 9.460 9.490 27,444 -0.46(-4.62%)
Jun 21, 2011 9.850 9.990 9.510 9.950 13,843 +0.15(+1.53%)
Jun 20, 2011 9.560 9.960 9.141 9.800 21,149 +0.70(+7.69%)
Jun 17, 2011 9.080 9.650 8.940 9.100 45,664 +0.08(+0.89%)
Jun 16, 2011 9.070 9.240 8.905 9.020 7,920 +0.02(+0.22%)
Jun 15, 2011 9.070 9.270 8.870 9.000 25,400 -0.24(-2.60%)
Jun 14, 2011 8.980 9.280 8.880 9.240 13,367 +0.40(+4.52%)
Jun 13, 2011 8.860 9.100 8.810 8.840 20,816 -0.03(-0.34%)
Jun 10, 2011 8.610 9.000 8.600 8.870 24,085 +0.16(+1.84%)
Jun 09, 2011 8.680 8.794 8.670 8.710 10,448 +0.03(+0.35%)
Jun 08, 2011 8.800 8.800 8.660 8.680 10,435 -0.18(-2.03%)
Jun 07, 2011 8.900 9.090 8.590 8.860 27,236 +0.08(+0.91%)
Jun 06, 2011 9.200 9.400 8.740 8.780 18,722 -0.47(-5.08%)
Jun 03, 2011 9.660 9.920 9.240 9.250 12,664 -0.35(-3.65%)
May 24, 2011 9.870 10.00 9.600 9.600 9,955 -0.24(-2.44%)
May 23, 2011 9.600 9.900 9.560 9.840 13,698 -0.01(-0.10%)
May 20, 2011 9.590 9.900 9.590 9.850 21,112 +0.22(+2.28%)
May 19, 2011 9.690 9.790 9.580 9.630 16,825 -0.03(-0.31%)
May 18, 2011 10.00 10.08 9.550 9.660 17,777 -0.26(-2.62%)
May 17, 2011 10.30 10.31 9.830 9.920 21,845 -0.39(-3.78%)
May 16, 2011 11.30 11.50 10.26 10.31 50,569 -1.05(-9.24%)
May 13, 2011 11.63 11.63 11.32 11.36 11,025 -0.38(-3.24%)
May 12, 2011 11.37 11.74 11.31 11.74 8,817 +0.37(+3.25%)
May 11, 2011 11.88 11.97 11.32 11.37 27,380 -0.69(-5.72%)
May 10, 2011 11.98 12.06 11.67 12.06 16,391 +0.04(+0.33%)
May 09, 2011 11.73 12.08 11.45 12.02 22,840 +0.32(+2.74%)
May 06, 2011 12.18 12.22 11.65 11.70 10,335 -0.23(-1.93%)
May 05, 2011 12.26 12.26 11.93 11.93 5,713 -0.11(-0.91%)
May 04, 2011 12.02 12.09 11.90 12.04 11,616 +0.06(+0.50%)
May 03, 2011 12.14 12.22 11.97 11.98 9,364 -0.16(-1.32%)
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.