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

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
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 28, 2004 28.75 28.75 27.63 28.10 5,847 +0.27(+0.98%)
May 27, 2004 27.42 28.76 27.42 27.83 26,466 -0.44(-1.55%)
May 26, 2004 27.30 28.27 27.30 28.27 16,105 +0.86(+3.13%)
May 25, 2004 25.64 28.07 25.35 27.41 29,338 +1.94(+7.62%)
May 24, 2004 25.46 26.32 24.48 25.47 32,723 -0.12(-0.46%)
May 21, 2004 25.93 25.93 25.58 25.59 11,591 -0.14(-0.53%)
May 20, 2004 26.47 26.47 25.60 25.73 11,694 -0.59(-2.26%)
May 19, 2004 26.38 27.25 26.32 26.32 10,053 -0.09(-0.33%)
May 18, 2004 26.56 27.41 26.32 26.41 12,104 -0.22(-0.84%)
May 17, 2004 27.31 28.93 25.39 26.63 25,235 -0.94(-3.39%)
May 14, 2004 31.16 32.02 26.81 27.57 63,088 -4.24(-13.33%)
May 13, 2004 34.31 34.36 31.35 31.81 17,644 -1.79(-5.34%)
May 12, 2004 34.63 34.79 32.05 33.60 20,721 -0.63(-1.85%)
May 11, 2004 31.25 34.36 31.25 34.24 26,671 +30.97(+948.01%)
May 10, 2004 3.490 3.490 3.251 3.267 16,413 -0.24(-6.91%)
May 07, 2004 3.544 3.544 3.509 3.509 7,180 -0.03(-0.79%)
May 06, 2004 3.548 3.558 3.441 3.537 6,154 +0.03(+0.79%)
May 05, 2004 3.509 3.509 3.509 3.509 1,025 +0.00(+0.00%)
May 04, 2004 3.509 3.509 3.509 3.509 1,025 +0.03(+0.84%)
May 03, 2004 3.606 3.606 3.480 3.480 3,077 -0.08(-2.19%)
Apr 30, 2004 3.470 3.558 3.470 3.558 5,129 +0.02(+0.55%)
Apr 29, 2004 3.558 3.558 3.538 3.538 2,051 -0.00(-0.05%)
Apr 28, 2004 3.558 3.558 3.540 3.540 2,051 -0.12(-3.16%)
Apr 27, 2004 3.646 3.656 3.617 3.656 16,413 +0.00(+0.05%)
Apr 26, 2004 3.772 3.772 3.654 3.654 4,103 -0.05(-1.37%)
Apr 23, 2004 3.801 3.801 3.588 3.704 41,033 +0.01(+0.18%)
Apr 22, 2004 3.753 3.753 3.697 3.697 5,129 -0.08(-2.02%)
Apr 21, 2004 3.840 3.840 3.774 3.774 55,394 +0.11(+2.95%)
Apr 20, 2004 3.626 3.688 3.617 3.665 38,981 +0.06(+1.62%)
Apr 19, 2004 3.462 3.621 3.415 3.607 29,749 +0.13(+3.64%)
Apr 16, 2004 3.461 3.480 3.364 3.480 6,154 -0.03(-0.83%)
Apr 15, 2004 3.509 3.509 3.509 3.509 1,025 +0.00(+0.00%)
Apr 14, 2004 3.509 3.509 3.509 3.509 1,025 +0.06(+1.84%)
Apr 13, 2004 3.500 3.502 3.446 3.446 4,103 -0.07(-2.07%)
Apr 12, 2004 3.519 3.519 3.519 3.519 2,051 +0.07(+1.89%)
Apr 08, 2004 3.496 3.509 3.446 3.454 6,154 -0.02(-0.49%)
Apr 07, 2004 3.577 3.607 3.471 3.471 46,162 -0.07(-1.91%)
Apr 06, 2004 3.546 3.546 3.538 3.538 2,051 -0.01(-0.22%)
Apr 05, 2004 3.511 3.546 3.511 3.546 11,284 +0.02(+0.52%)
Apr 02, 2004 3.502 3.528 3.480 3.528 14,361 +0.02(+0.53%)
Apr 01, 2004 3.506 3.509 3.490 3.509 4,103 +0.00(+0.00%)
Mar 31, 2004 3.500 3.529 3.451 3.509 19,490 +0.02(+0.45%)
Mar 30, 2004 3.481 3.529 3.480 3.494 9,232 +0.03(+0.96%)
Mar 29, 2004 3.509 3.509 3.451 3.461 4,103 -0.05(-1.39%)
Mar 26, 2004 3.451 3.509 3.413 3.509 12,309 +0.06(+1.72%)
Mar 25, 2004 3.373 3.450 3.373 3.450 2,051 +0.03(+0.83%)
Mar 24, 2004 3.409 3.422 3.409 3.422 6,154 +0.03(+0.86%)
Mar 23, 2004 3.392 3.392 3.392 3.392 3,077 -0.02(-0.57%)
Mar 22, 2004 3.392 3.431 3.383 3.412 15,387 +0.00(+0.00%)
Mar 19, 2004 3.402 3.441 3.377 3.412 21,542 +0.03(+1.01%)
Mar 18, 2004 3.383 3.388 3.373 3.378 6,154 +0.00(+0.14%)
Mar 17, 2004 3.383 3.435 3.373 3.373 11,284 -0.01(-0.29%)
Mar 16, 2004 3.345 3.383 3.345 3.383 4,103 -0.00(-0.12%)
Mar 15, 2004 3.377 3.388 3.377 3.387 6,154 +0.03(+0.99%)
Mar 12, 2004 3.363 3.392 3.353 3.353 5,129 -0.01(-0.29%)
Mar 11, 2004 3.377 3.377 3.363 3.363 5,129 -0.04(-1.08%)
Mar 10, 2004 3.390 3.400 3.363 3.400 6,154 +0.04(+1.23%)
Mar 09, 2004 3.388 3.388 3.355 3.358 11,284 -0.04(-1.15%)
Mar 08, 2004 3.392 3.400 3.392 3.397 5,129 +0.03(+0.87%)
Mar 05, 2004 3.353 3.392 3.314 3.368 48,213 +0.20(+6.31%)
Mar 04, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Mar 03, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Mar 02, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
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.