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 (%)
Apr 28, 2023 2.970 3.000 2.790 2.850 154,589 -0.11(-3.72%)
Apr 27, 2023 2.870 2.977 2.730 2.960 83,119 +0.13(+4.59%)
Apr 26, 2023 2.940 3.000 2.750 2.830 96,416 -0.09(-3.25%)
Apr 25, 2023 3.100 3.110 2.900 2.925 85,776 -0.18(-5.65%)
Apr 24, 2023 3.268 3.268 3.050 3.100 36,237 -0.05(-1.59%)
Apr 21, 2023 3.240 3.280 3.130 3.150 62,004 -0.06(-1.87%)
Apr 20, 2023 3.130 3.310 3.100 3.210 71,158 +0.09(+2.88%)
Apr 19, 2023 3.100 3.150 3.100 3.120 15,925 +0.01(+0.32%)
Apr 18, 2023 3.100 3.168 3.070 3.110 43,427 +0.05(+1.63%)
Apr 17, 2023 3.110 3.170 3.050 3.060 159,502 -0.05(-1.61%)
Apr 14, 2023 3.240 3.240 3.030 3.110 118,930 -0.11(-3.42%)
Apr 13, 2023 3.250 3.250 3.190 3.220 47,053 -0.05(-1.53%)
Apr 12, 2023 3.390 3.470 3.220 3.270 70,862 -0.12(-3.54%)
Apr 11, 2023 3.430 3.450 3.380 3.390 27,424 +0.01(+0.30%)
Apr 10, 2023 3.530 3.530 3.360 3.380 53,119 -0.15(-4.11%)
Apr 06, 2023 3.610 3.725 3.500 3.525 19,533 -0.06(-1.81%)
Apr 05, 2023 3.700 3.706 3.550 3.590 36,369 -0.11(-2.97%)
Apr 04, 2023 3.730 3.820 3.700 3.700 9,592 -0.03(-0.80%)
Apr 03, 2023 3.880 3.887 3.670 3.730 79,606 -0.13(-3.37%)
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%)
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.