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

Farmer Brothers (NQ: FARM )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2022 5.080 5.150 4.800 5.000 119,976 -0.07(-1.38%)
May 27, 2022 4.920 5.150 4.910 5.070 48,917 +0.19(+3.89%)
May 26, 2022 5.020 5.120 4.800 4.880 58,458 -0.14(-2.79%)
May 25, 2022 4.700 5.060 4.620 5.020 55,227 +0.32(+6.81%)
May 24, 2022 4.840 4.880 4.610 4.700 53,167 -0.23(-4.67%)
May 23, 2022 5.160 5.160 4.840 4.930 64,841 -0.19(-3.71%)
May 20, 2022 5.280 5.300 5.060 5.120 40,379 -0.15(-2.85%)
May 19, 2022 5.230 5.390 5.172 5.270 73,528 -0.01(-0.19%)
May 18, 2022 5.500 5.500 5.130 5.280 184,073 -0.22(-4.00%)
May 17, 2022 5.500 5.586 5.453 5.500 19,311 +0.09(+1.66%)
May 16, 2022 5.320 5.520 5.320 5.410 53,662 +0.09(+1.69%)
May 13, 2022 5.350 5.640 5.310 5.320 40,251 -0.02(-0.37%)
May 12, 2022 5.080 5.340 4.970 5.340 55,176 +0.26(+5.12%)
May 11, 2022 5.110 5.380 4.940 5.080 137,518 +0.01(+0.20%)
May 10, 2022 5.610 5.690 5.022 5.070 199,424 -0.37(-6.80%)
May 09, 2022 5.970 6.355 5.340 5.440 136,146 -0.45(-7.64%)
May 06, 2022 6.550 6.550 5.850 5.890 164,439 -0.70(-10.62%)
May 05, 2022 6.330 6.590 6.220 6.590 133,248 +0.25(+3.94%)
May 04, 2022 6.220 6.380 6.020 6.340 72,586 +0.24(+3.93%)
May 03, 2022 6.240 6.370 6.090 6.100 19,961 -0.19(-3.02%)
May 02, 2022 6.280 6.340 6.095 6.290 39,750 +0.01(+0.16%)
Apr 29, 2022 6.550 6.550 6.250 6.280 79,872 -0.01(-0.16%)
Apr 28, 2022 6.270 6.550 6.120 6.290 98,505 +0.07(+1.13%)
Apr 27, 2022 6.100 6.440 6.100 6.220 52,330 +0.12(+1.97%)
Apr 26, 2022 6.380 6.380 6.010 6.100 55,660 -0.26(-4.09%)
Apr 25, 2022 6.250 6.540 6.110 6.360 62,585 +0.00(+0.00%)
Apr 22, 2022 6.600 6.660 6.340 6.360 52,170 -0.28(-4.22%)
Apr 21, 2022 6.970 6.970 6.580 6.640 20,727 -0.27(-3.91%)
Apr 20, 2022 6.760 6.910 6.660 6.910 64,141 +0.22(+3.29%)
Apr 19, 2022 6.590 6.870 6.590 6.690 23,767 +0.18(+2.76%)
Apr 18, 2022 6.790 6.790 6.510 6.510 36,252 -0.12(-1.81%)
Apr 14, 2022 6.750 6.830 6.540 6.630 28,158 -0.07(-1.04%)
Apr 13, 2022 6.870 6.870 6.630 6.700 18,979 +0.00(+0.00%)
Apr 12, 2022 6.960 6.960 6.630 6.700 26,030 -0.06(-0.89%)
Apr 11, 2022 7.000 7.010 6.660 6.760 114,278 -0.24(-3.43%)
Apr 08, 2022 7.070 7.180 6.985 7.000 34,234 -0.05(-0.71%)
Apr 07, 2022 7.200 7.350 7.010 7.050 53,439 -0.14(-1.95%)
Apr 06, 2022 7.510 7.510 7.070 7.190 53,008 -0.41(-5.39%)
Apr 05, 2022 7.770 7.820 7.270 7.600 142,217 -0.18(-2.31%)
Apr 04, 2022 7.300 7.830 7.300 7.780 233,652 +0.53(+7.31%)
Apr 01, 2022 7.120 7.280 6.990 7.250 34,258 +0.13(+1.83%)
Mar 31, 2022 7.170 7.350 7.080 7.120 38,112 -0.10(-1.39%)
Mar 30, 2022 7.100 7.400 7.010 7.220 100,612 +0.10(+1.40%)
Mar 29, 2022 7.180 7.400 7.120 7.120 71,440 +0.06(+0.85%)
Mar 28, 2022 6.890 7.130 6.880 7.060 64,634 +0.15(+2.17%)
Mar 25, 2022 7.100 7.110 6.900 6.910 37,226 -0.15(-2.12%)
Mar 24, 2022 7.050 7.190 6.960 7.060 33,162 +0.03(+0.43%)
Mar 23, 2022 7.250 7.290 7.000 7.030 60,632 -0.28(-3.83%)
Mar 22, 2022 7.220 7.330 7.110 7.310 89,975 +0.10(+1.39%)
Mar 21, 2022 7.370 7.560 7.120 7.210 125,472 -0.25(-3.35%)
Mar 18, 2022 7.050 7.490 7.050 7.460 180,424 +0.30(+4.19%)
Mar 17, 2022 6.810 7.250 6.780 7.160 137,484 +0.37(+5.45%)
Mar 16, 2022 6.480 6.800 6.480 6.790 73,348 +0.42(+6.59%)
Mar 15, 2022 6.200 6.410 6.150 6.370 90,227 +0.21(+3.41%)
Mar 14, 2022 6.070 6.190 5.920 6.160 132,109 +0.15(+2.50%)
Mar 11, 2022 6.170 6.180 6.010 6.010 92,530 -0.14(-2.28%)
Mar 10, 2022 5.980 6.200 5.980 6.150 78,313 +0.02(+0.33%)
Mar 09, 2022 6.070 6.220 6.050 6.130 131,356 +0.17(+2.85%)
Mar 08, 2022 6.170 6.220 5.930 5.960 217,807 -0.09(-1.49%)
Mar 07, 2022 5.940 6.110 5.940 6.050 149,267 +0.11(+1.85%)
Mar 04, 2022 5.960 6.060 5.880 5.940 112,482 -0.07(-1.16%)
Mar 03, 2022 6.100 6.110 5.970 6.010 46,621 -0.06(-0.99%)
Mar 02, 2022 5.990 6.160 5.980 6.070 84,512 +0.13(+2.19%)
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.