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 30, 2011 7.520 7.783 7.380 7.780 112,052 +0.56(+7.76%)
Nov 29, 2011 6.980 7.240 6.930 7.220 76,404 +0.29(+4.18%)
Nov 28, 2011 6.580 7.120 6.400 6.930 103,032 +0.55(+8.62%)
Nov 25, 2011 6.340 6.500 6.330 6.380 28,390 +0.00(+0.00%)
Nov 23, 2011 6.380 6.450 6.280 6.380 51,539 -0.07(-1.09%)
Nov 22, 2011 6.220 6.530 6.082 6.450 71,596 +0.20(+3.20%)
Nov 21, 2011 5.890 6.290 5.890 6.250 48,326 +0.26(+4.34%)
Nov 18, 2011 5.720 6.080 5.720 5.990 60,486 +0.29(+5.09%)
Nov 17, 2011 5.690 5.900 5.630 5.700 42,281 +0.03(+0.53%)
Nov 16, 2011 5.770 5.930 5.670 5.670 41,773 -0.16(-2.74%)
Nov 15, 2011 5.520 5.930 5.520 5.830 52,106 +0.30(+5.42%)
Nov 14, 2011 5.800 5.840 5.500 5.530 50,990 -0.28(-4.82%)
Nov 11, 2011 5.710 5.850 5.710 5.810 39,266 +0.08(+1.40%)
Nov 10, 2011 6.120 6.120 5.690 5.730 48,193 -0.27(-4.50%)
Nov 09, 2011 6.080 6.600 5.770 6.000 154,652 -0.02(-0.33%)
Nov 08, 2011 5.710 6.090 5.530 6.020 55,642 +0.35(+6.17%)
Nov 07, 2011 5.760 5.760 5.550 5.670 15,594 +0.02(+0.35%)
Nov 04, 2011 5.680 5.840 5.620 5.650 28,004 -0.10(-1.74%)
Nov 03, 2011 5.850 5.910 5.630 5.750 40,351 +0.02(+0.35%)
Nov 02, 2011 5.540 5.850 5.420 5.730 64,243 +0.30(+5.52%)
Nov 01, 2011 5.640 5.770 5.380 5.430 53,994 -0.42(-7.18%)
Oct 31, 2011 5.760 5.950 5.600 5.850 44,614 +0.08(+1.39%)
Oct 28, 2011 6.190 6.320 5.650 5.770 183,178 -0.41(-6.63%)
Oct 27, 2011 6.130 6.220 6.020 6.180 70,448 +0.26(+4.39%)
Oct 26, 2011 6.060 6.060 5.710 5.920 35,072 -0.07(-1.17%)
Oct 25, 2011 6.120 6.160 5.900 5.990 39,287 -0.16(-2.60%)
Oct 24, 2011 5.970 6.200 5.970 6.150 61,993 +0.24(+4.06%)
Oct 21, 2011 5.860 5.990 5.760 5.910 40,317 +0.15(+2.60%)
Oct 20, 2011 6.030 6.170 5.700 5.760 56,960 -0.23(-3.84%)
Oct 19, 2011 6.230 6.300 5.940 5.990 43,483 -0.18(-2.92%)
Oct 18, 2011 6.200 6.280 6.060 6.170 80,695 +0.01(+0.16%)
Oct 17, 2011 6.090 6.330 6.060 6.160 80,970 +0.01(+0.16%)
Oct 14, 2011 6.090 6.240 6.010 6.150 52,055 +0.15(+2.50%)
Oct 13, 2011 6.070 6.330 5.896 6.000 74,495 -0.10(-1.64%)
Oct 12, 2011 5.700 6.368 5.690 6.100 132,921 +0.36(+6.27%)
Oct 11, 2011 5.670 5.890 5.620 5.740 66,787 +0.07(+1.23%)
Oct 10, 2011 5.400 5.920 5.400 5.670 92,109 +0.29(+5.39%)
Oct 07, 2011 5.530 5.560 5.220 5.380 28,893 -0.18(-3.24%)
Oct 06, 2011 5.550 5.730 5.460 5.560 64,918 +0.04(+0.72%)
Oct 05, 2011 5.320 5.610 5.220 5.520 74,164 +0.24(+4.55%)
Oct 04, 2011 5.090 5.440 4.960 5.280 97,573 +0.13(+2.52%)
Oct 03, 2011 5.500 5.500 5.031 5.150 96,618 -0.36(-6.53%)
Sep 30, 2011 5.160 5.850 5.160 5.510 78,851 +0.27(+5.15%)
Sep 29, 2011 5.260 5.360 5.121 5.240 38,952 +0.05(+0.96%)
Sep 28, 2011 5.240 5.269 5.120 5.190 75,356 -0.02(-0.38%)
Sep 27, 2011 5.230 5.310 5.090 5.210 76,018 +0.09(+1.76%)
Sep 26, 2011 5.090 5.220 5.005 5.120 53,470 +0.12(+2.40%)
Sep 23, 2011 5.010 5.105 4.860 5.000 46,014 -0.01(-0.20%)
Sep 22, 2011 5.000 5.230 4.980 5.010 167,716 -0.15(-2.91%)
Sep 21, 2011 5.130 5.710 5.070 5.160 183,021 +0.29(+5.95%)
Sep 20, 2011 5.200 5.260 4.870 4.870 129,411 -0.25(-4.88%)
Sep 19, 2011 4.950 5.160 4.820 5.120 54,341 +0.05(+0.99%)
Sep 16, 2011 4.990 5.110 4.810 5.070 320,574 +0.43(+9.27%)
Sep 15, 2011 4.650 4.680 4.550 4.640 62,549 +0.04(+0.87%)
Sep 14, 2011 4.770 4.790 4.430 4.600 86,764 -0.15(-3.16%)
Sep 13, 2011 4.690 4.850 4.620 4.750 63,653 +0.06(+1.28%)
Sep 12, 2011 4.780 4.820 4.640 4.690 45,196 -0.17(-3.50%)
Sep 09, 2011 4.940 4.940 4.750 4.860 54,695 -0.14(-2.80%)
Sep 08, 2011 5.250 5.330 4.980 5.000 63,299 -0.25(-4.76%)
Sep 07, 2011 5.270 5.450 5.223 5.250 68,495 +0.09(+1.74%)
Sep 06, 2011 5.140 5.249 5.030 5.160 54,853 -0.13(-2.46%)
Sep 02, 2011 5.540 5.540 5.290 5.290 48,171 -0.35(-6.21%)
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.