Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.26 14.50 14.03 14.43 81,939 -0.03(-0.21%)
Dec 28, 2012 14.26 14.79 14.26 14.46 47,006 +0.09(+0.63%)
Dec 27, 2012 14.40 14.81 14.16 14.37 61,844 +0.03(+0.21%)
Dec 26, 2012 14.98 15.37 14.27 14.34 75,564 -0.53(-3.56%)
Dec 24, 2012 14.35 14.91 14.11 14.87 36,825 +0.55(+3.84%)
Dec 21, 2012 13.96 14.35 13.86 14.32 115,727 +0.14(+0.99%)
Dec 20, 2012 14.20 14.22 14.01 14.18 46,402 -0.02(-0.14%)
Dec 19, 2012 13.84 14.24 13.67 14.20 124,441 +0.44(+3.20%)
Dec 18, 2012 13.99 14.05 13.67 13.76 100,328 -0.29(-2.06%)
Dec 17, 2012 13.27 14.22 13.20 14.05 143,507 +0.87(+6.60%)
Dec 14, 2012 13.35 13.72 12.81 13.18 206,506 -0.22(-1.64%)
Dec 13, 2012 12.91 13.81 12.70 13.40 259,970 +0.57(+4.44%)
Dec 12, 2012 12.25 12.98 12.00 12.83 167,418 +0.74(+6.12%)
Dec 11, 2012 11.58 12.19 11.58 12.09 58,189 +0.60(+5.22%)
Dec 10, 2012 11.88 12.10 11.49 11.49 53,560 -0.32(-2.71%)
Dec 07, 2012 11.56 11.98 11.47 11.81 45,554 +0.32(+2.79%)
Dec 06, 2012 11.10 11.73 11.01 11.49 51,428 +0.31(+2.77%)
Dec 05, 2012 11.41 11.46 11.16 11.18 51,598 -0.19(-1.67%)
Dec 04, 2012 11.13 11.42 11.13 11.37 46,025 +0.26(+2.34%)
Nov 30, 2012 11.38 11.59 11.02 11.11 267,905 -0.23(-2.03%)
Nov 29, 2012 11.02 11.81 11.02 11.34 209,573 +0.37(+3.37%)
Nov 28, 2012 11.02 11.11 10.58 10.97 41,357 -0.04(-0.36%)
Nov 27, 2012 10.40 11.11 10.40 11.01 81,489 +0.62(+5.97%)
Nov 26, 2012 10.29 10.46 10.11 10.39 68,216 +0.10(+0.97%)
Nov 23, 2012 10.44 10.44 10.26 10.29 6,589 -0.10(-0.96%)
Nov 21, 2012 10.43 10.47 10.34 10.39 23,064 +0.00(+0.00%)
Nov 20, 2012 10.41 10.63 10.24 10.39 27,637 -0.03(-0.29%)
Nov 19, 2012 9.800 10.62 9.790 10.42 57,827 +0.71(+7.31%)
Nov 16, 2012 9.540 9.820 9.420 9.710 30,193 +0.14(+1.46%)
Nov 15, 2012 9.560 9.710 9.330 9.570 57,661 +0.03(+0.31%)
Nov 14, 2012 9.690 9.780 9.510 9.540 36,908 -0.31(-3.15%)
Nov 13, 2012 9.820 10.16 8.960 9.850 119,922 -0.01(-0.10%)
Nov 12, 2012 9.940 10.60 9.750 9.860 24,891 -0.02(-0.20%)
Nov 09, 2012 10.18 10.55 9.840 9.880 64,135 -0.31(-3.04%)
Nov 08, 2012 10.47 10.55 10.13 10.19 28,996 -0.03(-0.29%)
Nov 07, 2012 10.70 11.06 10.21 10.22 79,598 -1.15(-10.11%)
Nov 06, 2012 10.88 11.64 10.62 11.37 188,496 +0.97(+9.33%)
Nov 05, 2012 10.28 11.00 10.13 10.40 60,738 +0.12(+1.17%)
Nov 02, 2012 9.790 10.53 9.670 10.28 62,751 +0.51(+5.22%)
Nov 01, 2012 9.770 10.00 9.680 9.770 46,408 +0.04(+0.41%)
Oct 31, 2012 9.790 10.00 9.540 9.730 45,046 -0.02(-0.21%)
Oct 26, 2012 9.560 9.750 9.750 9.750 33,400 +0.19(+1.99%)
Oct 25, 2012 9.670 9.750 9.480 9.560 16,402 -0.10(-1.04%)
Oct 24, 2012 9.520 9.670 9.492 9.660 19,988 +0.20(+2.11%)
Oct 23, 2012 9.380 9.480 9.040 9.460 12,381 +0.05(+0.53%)
Oct 19, 2012 9.540 9.540 9.200 9.410 33,772 -0.18(-1.88%)
Oct 18, 2012 9.690 9.690 9.470 9.590 9,485 -0.11(-1.13%)
Oct 17, 2012 9.620 9.720 9.550 9.700 9,739 +0.07(+0.73%)
Oct 16, 2012 9.690 9.720 9.460 9.630 36,768 -0.06(-0.62%)
Oct 15, 2012 9.620 9.770 9.550 9.690 21,865 +0.12(+1.25%)
Oct 12, 2012 9.670 9.700 9.540 9.570 8,644 -0.14(-1.44%)
Oct 11, 2012 9.600 9.880 9.450 9.710 14,479 +0.16(+1.68%)
Oct 10, 2012 9.870 9.918 9.525 9.550 33,118 -0.29(-2.95%)
Oct 09, 2012 9.890 9.930 9.810 9.840 8,646 -0.04(-0.40%)
Oct 08, 2012 9.890 10.00 9.865 9.880 32,743 +0.00(+0.00%)
Oct 05, 2012 9.790 9.950 9.790 9.880 34,843 +0.11(+1.13%)
Oct 04, 2012 9.660 9.810 9.660 9.770 22,571 +0.07(+0.72%)
Oct 03, 2012 9.520 9.960 9.500 9.700 28,592 +0.17(+1.78%)
Oct 02, 2012 9.500 9.550 9.400 9.530 70,185 +0.05(+0.53%)
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.