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

Farmer Brothers (NQ: FARM )

3.110 -0.020 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.840 2.920 2.720 2.770 57,114 -0.11(-3.82%)
Jun 29, 2023 2.890 2.920 2.730 2.880 168,204 -0.04(-1.37%)
Jun 28, 2023 2.860 2.960 2.810 2.920 131,829 +0.01(+0.34%)
Jun 27, 2023 2.720 2.980 2.720 2.910 209,892 +0.15(+5.43%)
Jun 26, 2023 2.760 2.790 2.620 2.760 225,135 -0.03(-1.08%)
Jun 23, 2023 2.790 2.810 2.740 2.790 94,974 -0.02(-0.71%)
Jun 22, 2023 2.750 2.810 2.710 2.810 147,253 +0.06(+2.18%)
Jun 21, 2023 2.750 2.790 2.720 2.750 108,154 -0.09(-3.17%)
Jun 20, 2023 2.780 2.880 2.630 2.840 316,989 +0.11(+4.03%)
Jun 16, 2023 2.760 2.815 2.650 2.730 207,768 -0.03(-1.09%)
Jun 15, 2023 2.760 2.830 2.615 2.760 402,752 +0.00(+0.00%)
Jun 14, 2023 2.770 2.860 2.750 2.760 374,571 -0.13(-4.50%)
Jun 13, 2023 2.990 2.990 2.760 2.890 540,688 -0.10(-3.34%)
Jun 12, 2023 3.010 3.100 2.950 2.990 537,716 -0.06(-1.97%)
Jun 09, 2023 3.330 3.350 2.910 3.050 1,918,540 -0.26(-7.85%)
Jun 08, 2023 3.160 3.425 3.070 3.310 4,184,046 +0.02(+0.61%)
Jun 07, 2023 3.020 3.670 2.900 3.290 115,348,064 +1.36(+70.47%)
Jun 06, 2023 1.880 1.940 1.840 1.930 66,358 +0.07(+3.76%)
Jun 05, 2023 1.850 1.910 1.790 1.860 68,560 +0.04(+2.20%)
Jun 02, 2023 1.840 1.850 1.750 1.820 130,146 +0.01(+0.55%)
Jun 01, 2023 1.770 1.850 1.770 1.810 70,698 +0.03(+1.69%)
May 31, 2023 1.890 1.894 1.750 1.780 65,114 -0.09(-4.81%)
May 30, 2023 1.880 1.970 1.830 1.870 172,201 +0.02(+1.08%)
May 26, 2023 1.890 1.890 1.800 1.850 90,847 -0.03(-1.60%)
May 25, 2023 2.020 2.034 1.850 1.880 139,505 -0.12(-6.00%)
May 24, 2023 2.070 2.095 1.950 2.000 64,488 -0.14(-6.54%)
May 23, 2023 2.140 2.160 2.040 2.140 150,836 +0.00(+0.00%)
May 22, 2023 2.050 2.140 1.990 2.140 54,983 +0.08(+3.88%)
May 19, 2023 1.970 2.070 1.880 2.060 117,190 +0.07(+3.52%)
May 18, 2023 2.060 2.060 1.980 1.990 79,269 -0.07(-3.40%)
May 17, 2023 2.050 2.070 1.990 2.060 137,468 +0.04(+1.98%)
May 16, 2023 2.110 2.120 2.000 2.020 150,228 -0.10(-4.72%)
May 15, 2023 2.150 2.150 2.100 2.120 100,648 -0.01(-0.47%)
May 12, 2023 2.140 2.150 2.100 2.130 97,900 -0.02(-0.93%)
May 11, 2023 2.250 2.250 2.070 2.150 248,529 -0.08(-3.59%)
May 10, 2023 2.570 2.570 2.220 2.230 211,826 -0.42(-15.85%)
May 09, 2023 2.740 2.740 2.600 2.650 38,908 -0.03(-1.12%)
May 08, 2023 2.720 2.740 2.620 2.680 45,254 -0.05(-1.83%)
May 05, 2023 2.730 2.750 2.620 2.730 90,760 +0.00(+0.00%)
May 04, 2023 2.700 2.740 2.620 2.730 139,136 +0.07(+2.63%)
May 03, 2023 2.750 2.750 2.600 2.660 60,936 -0.09(-3.27%)
May 02, 2023 2.800 2.800 2.670 2.750 33,870 -0.05(-1.79%)
May 01, 2023 2.860 2.860 2.800 2.800 18,700 -0.05(-1.75%)
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%)
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.