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

Farmer Brothers (NQ: FARM )

3.145 -0.015 (-0.47%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 2.440 2.610 2.440 2.520 38,045 +0.05(+2.02%)
Oct 30, 2023 2.560 2.620 2.410 2.470 38,305 -0.07(-2.76%)
Oct 27, 2023 2.550 2.660 2.480 2.540 22,826 -0.06(-2.31%)
Oct 26, 2023 2.770 2.819 2.550 2.600 50,599 -0.14(-5.11%)
Oct 25, 2023 2.790 2.840 2.720 2.740 31,054 -0.07(-2.49%)
Oct 24, 2023 2.720 2.850 2.710 2.810 80,379 +0.10(+3.69%)
Oct 23, 2023 2.830 2.830 2.690 2.710 37,107 -0.11(-3.90%)
Oct 20, 2023 2.700 2.840 2.700 2.820 45,603 +0.15(+5.62%)
Oct 19, 2023 2.720 2.900 2.670 2.670 73,997 -0.06(-2.20%)
Oct 18, 2023 2.680 2.780 2.650 2.730 53,489 +0.06(+2.25%)
Oct 17, 2023 2.330 2.790 2.330 2.670 118,371 +0.32(+13.62%)
Oct 16, 2023 2.290 2.500 2.240 2.350 50,463 +0.07(+3.07%)
Oct 13, 2023 2.350 2.420 2.251 2.280 22,759 -0.04(-1.72%)
Oct 12, 2023 2.380 2.430 2.270 2.320 29,929 -0.06(-2.52%)
Oct 11, 2023 2.340 2.450 2.340 2.380 25,424 -0.01(-0.42%)
Oct 10, 2023 2.290 2.480 2.290 2.390 37,594 +0.04(+1.70%)
Oct 09, 2023 2.370 2.460 2.312 2.350 26,706 -0.02(-0.84%)
Oct 06, 2023 2.350 2.490 2.275 2.370 72,078 +0.01(+0.42%)
Oct 05, 2023 2.410 2.461 2.340 2.360 42,629 -0.01(-0.42%)
Oct 04, 2023 2.430 2.530 2.367 2.370 28,693 -0.06(-2.47%)
Oct 03, 2023 2.530 2.552 2.400 2.430 39,886 -0.11(-4.33%)
Oct 02, 2023 2.640 2.700 2.490 2.540 39,887 -0.04(-1.55%)
Sep 29, 2023 2.510 2.630 2.460 2.580 66,819 +0.12(+4.88%)
Sep 28, 2023 2.400 2.499 2.382 2.460 36,298 +0.01(+0.41%)
Sep 27, 2023 2.400 2.560 2.240 2.450 352,704 +0.05(+2.08%)
Sep 26, 2023 2.400 2.498 2.400 2.400 75,181 -0.07(-2.83%)
Sep 25, 2023 2.640 2.500 2.440 2.470 78,581 -0.16(-6.08%)
Sep 22, 2023 2.700 2.770 2.620 2.630 60,635 -0.09(-3.31%)
Sep 21, 2023 2.600 2.780 2.590 2.720 82,337 +0.06(+2.26%)
Sep 20, 2023 2.790 2.820 2.620 2.660 149,955 -0.10(-3.62%)
Sep 19, 2023 2.600 2.830 2.530 2.760 315,878 +0.39(+16.46%)
Sep 18, 2023 2.570 2.600 2.310 2.370 148,707 -0.28(-10.57%)
Sep 15, 2023 2.400 2.655 2.400 2.650 356,135 +0.23(+9.50%)
Sep 14, 2023 2.170 2.510 2.120 2.420 376,604 +0.26(+12.04%)
Sep 13, 2023 2.000 2.240 1.860 2.160 599,611 +0.34(+18.68%)
Sep 12, 2023 1.950 1.950 1.800 1.820 450,584 -0.13(-6.67%)
Sep 11, 2023 2.050 2.080 1.940 1.950 144,971 -0.07(-3.47%)
Sep 08, 2023 2.090 2.115 2.020 2.020 142,804 -0.08(-3.81%)
Sep 07, 2023 2.040 2.225 2.040 2.100 151,353 +0.05(+2.44%)
Sep 06, 2023 2.100 2.120 2.040 2.050 59,035 -0.03(-1.44%)
Sep 05, 2023 2.060 2.100 2.060 2.080 69,955 -0.01(-0.48%)
Sep 01, 2023 2.160 2.160 2.065 2.090 85,380 -0.02(-0.95%)
Aug 31, 2023 2.170 2.200 2.100 2.110 63,558 -0.07(-3.21%)
Aug 30, 2023 2.110 2.254 2.110 2.180 43,977 +0.08(+3.81%)
Aug 29, 2023 2.160 2.160 2.100 2.100 74,247 -0.07(-3.23%)
Aug 28, 2023 2.200 2.200 2.160 2.170 17,855 +0.00(+0.00%)
Aug 25, 2023 2.250 2.310 2.170 2.170 81,592 -0.06(-2.69%)
Aug 24, 2023 2.350 2.405 2.230 2.230 125,687 -0.02(-0.89%)
Aug 23, 2023 2.280 2.307 2.220 2.250 106,744 -0.01(-0.44%)
Aug 22, 2023 2.360 2.370 2.260 2.260 61,693 -0.09(-3.83%)
Aug 21, 2023 2.470 2.476 2.290 2.350 246,392 -0.13(-5.24%)
Aug 18, 2023 2.490 2.510 2.465 2.480 74,299 -0.04(-1.59%)
Aug 17, 2023 2.550 2.580 2.500 2.520 179,821 -0.04(-1.56%)
Aug 16, 2023 2.640 2.660 2.550 2.560 107,933 -0.07(-2.66%)
Aug 15, 2023 2.640 2.690 2.590 2.630 70,277 -0.03(-1.13%)
Aug 14, 2023 2.720 2.720 2.620 2.660 35,828 -0.04(-1.48%)
Aug 11, 2023 2.600 2.730 2.560 2.700 112,857 +0.05(+1.89%)
Aug 10, 2023 2.680 2.680 2.600 2.650 86,865 +0.00(+0.00%)
Aug 09, 2023 2.790 2.790 2.610 2.650 56,872 -0.15(-5.36%)
Aug 08, 2023 2.920 2.920 2.750 2.800 69,701 -0.12(-4.11%)
Aug 07, 2023 2.950 2.950 2.880 2.920 36,235 -0.01(-0.34%)
Aug 04, 2023 3.010 3.010 2.900 2.930 55,426 -0.06(-2.01%)
Aug 03, 2023 2.930 3.020 2.930 2.990 34,334 +0.04(+1.36%)
Aug 02, 2023 2.950 3.000 2.880 2.950 74,079 -0.01(-0.34%)
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.