Skip to main content

Farmer Brothers (NQ: FARM )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.870 3.900 3.850 3.860 50,431 -0.01(-0.26%)
Mar 30, 2023 4.000 4.000 3.830 3.870 37,015 -0.12(-3.01%)
Mar 29, 2023 3.990 4.000 3.790 3.990 22,094 +0.02(+0.50%)
Mar 28, 2023 3.970 4.050 3.930 3.970 18,778 +0.01(+0.25%)
Mar 27, 2023 3.950 3.980 3.890 3.960 15,999 +0.04(+1.02%)
Mar 24, 2023 3.920 4.020 3.900 3.920 17,545 +0.01(+0.26%)
Mar 23, 2023 4.000 4.000 3.881 3.910 10,651 -0.03(-0.76%)
Mar 22, 2023 3.780 3.970 3.780 3.940 21,137 +0.17(+4.51%)
Mar 21, 2023 3.900 3.900 3.720 3.770 37,714 +0.11(+3.01%)
Mar 20, 2023 3.760 3.870 3.610 3.660 55,714 -0.07(-1.88%)
Mar 17, 2023 4.000 4.020 3.700 3.730 148,215 -0.25(-6.28%)
Mar 16, 2023 4.000 4.020 3.950 3.980 19,413 -0.03(-0.75%)
Mar 15, 2023 4.010 4.042 3.923 4.010 44,385 -0.04(-0.99%)
Mar 14, 2023 4.130 4.150 4.030 4.050 35,640 -0.02(-0.49%)
Mar 13, 2023 4.100 4.277 4.020 4.070 47,556 -0.03(-0.73%)
Mar 10, 2023 4.150 4.175 4.100 4.100 37,539 -0.13(-3.07%)
Mar 09, 2023 4.330 4.330 4.223 4.230 12,839 -0.08(-1.86%)
Mar 08, 2023 4.070 4.320 4.050 4.310 46,645 +0.26(+6.42%)
Mar 07, 2023 4.240 4.290 4.040 4.050 45,049 -0.21(-4.93%)
Mar 06, 2023 4.320 4.340 4.240 4.260 46,381 -0.08(-1.84%)
Mar 03, 2023 4.440 4.442 4.310 4.340 19,581 -0.06(-1.36%)
Mar 02, 2023 4.400 4.450 4.340 4.400 19,894 -0.05(-1.12%)
Mar 01, 2023 4.510 4.600 4.450 4.450 13,282 -0.07(-1.55%)
Feb 28, 2023 4.520 4.588 4.510 4.520 7,751 -0.05(-1.09%)
Feb 27, 2023 4.590 4.630 4.430 4.570 10,765 +0.05(+1.11%)
Feb 24, 2023 4.590 4.590 4.410 4.520 9,542 -0.10(-2.16%)
Feb 23, 2023 4.550 4.670 4.430 4.620 26,970 +0.06(+1.32%)
Feb 22, 2023 4.690 4.690 4.560 4.560 24,265 -0.06(-1.30%)
Feb 21, 2023 4.610 4.680 4.440 4.620 30,698 +0.07(+1.54%)
Feb 17, 2023 4.310 4.610 4.295 4.550 28,028 +0.24(+5.57%)
Feb 16, 2023 4.430 4.570 4.310 4.310 24,735 -0.12(-2.71%)
Feb 15, 2023 4.500 4.700 4.311 4.430 56,746 -0.10(-2.21%)
Feb 14, 2023 4.500 4.785 4.410 4.530 47,422 +0.08(+1.80%)
Feb 13, 2023 4.530 4.660 4.450 4.450 13,918 -0.02(-0.45%)
Feb 10, 2023 4.360 4.640 4.320 4.470 30,237 -0.01(-0.22%)
Feb 09, 2023 4.760 4.760 4.240 4.480 99,475 -0.57(-11.29%)
Feb 08, 2023 5.310 5.310 4.995 5.050 23,502 -0.22(-4.17%)
Feb 07, 2023 5.350 5.365 5.250 5.270 14,348 -0.12(-2.23%)
Feb 06, 2023 5.060 5.390 5.000 5.390 32,876 +0.35(+6.94%)
Feb 03, 2023 4.990 5.100 4.950 5.040 44,173 -0.04(-0.79%)
Feb 02, 2023 5.020 5.090 4.830 5.080 28,316 +0.07(+1.40%)
Feb 01, 2023 4.890 5.080 4.890 5.010 30,260 +0.13(+2.66%)
Jan 31, 2023 4.850 4.980 4.820 4.880 30,733 +0.02(+0.41%)
Jan 30, 2023 4.890 4.970 4.810 4.860 29,723 -0.01(-0.21%)
Jan 27, 2023 4.810 4.890 4.800 4.870 20,693 +0.07(+1.46%)
Jan 26, 2023 4.920 4.920 4.770 4.800 15,807 -0.14(-2.83%)
Jan 25, 2023 4.850 5.030 4.850 4.940 13,548 -0.02(-0.40%)
Jan 24, 2023 4.950 5.050 4.939 4.960 22,954 +0.03(+0.61%)
Jan 23, 2023 4.910 4.980 4.820 4.930 27,999 +0.05(+1.02%)
Jan 20, 2023 4.780 4.980 4.780 4.880 13,856 +0.08(+1.67%)
Jan 19, 2023 4.750 4.880 4.661 4.800 83,842 -0.03(-0.62%)
Jan 18, 2023 4.980 5.000 4.720 4.830 21,206 -0.07(-1.43%)
Jan 17, 2023 5.050 5.050 4.870 4.900 29,028 -0.15(-2.97%)
Jan 13, 2023 5.110 5.210 5.040 5.050 26,940 -0.06(-1.17%)
Jan 12, 2023 5.200 5.250 5.080 5.110 30,213 -0.07(-1.35%)
Jan 11, 2023 5.150 5.240 5.120 5.180 38,213 +0.11(+2.17%)
Jan 10, 2023 5.030 5.090 4.975 5.070 17,872 -0.01(-0.20%)
Jan 09, 2023 4.800 5.200 4.800 5.080 34,923 +0.34(+7.17%)
Jan 06, 2023 4.600 4.780 4.570 4.740 33,920 +0.24(+5.33%)
Jan 05, 2023 4.550 4.660 4.490 4.500 36,606 -0.18(-3.85%)
Jan 04, 2023 4.680 4.760 4.620 4.680 42,437 +0.07(+1.52%)
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.