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

Farmer Brothers (NQ: FARM )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 3.256 3.271 3.256 3.266 8,206 +0.07(+2.29%)
Jul 30, 2002 3.193 3.193 3.193 3.193 1,025 -0.05(-1.65%)
Jul 29, 2002 3.222 3.246 3.217 3.246 17,439 +0.02(+0.76%)
Jul 26, 2002 3.183 3.222 3.168 3.222 17,439 +0.03(+1.07%)
Jul 25, 2002 3.117 3.188 3.117 3.188 4,103 -0.01(-0.29%)
Jul 24, 2002 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Jul 23, 2002 3.090 3.197 3.051 3.197 11,284 +0.11(+3.45%)
Jul 22, 2002 3.071 3.090 3.071 3.090 15,387 -0.02(-0.63%)
Jul 19, 2002 3.105 3.207 3.095 3.110 28,723 -0.02(-0.71%)
Jul 17, 2002 3.129 3.154 3.100 3.132 101,557 -0.04(-1.15%)
Jul 12, 2002 3.168 3.168 3.168 3.168 2,051 +0.01(+0.46%)
Jul 11, 2002 3.256 3.256 3.149 3.154 14,361 -0.16(-4.85%)
Jul 10, 2002 3.314 3.314 3.314 3.314 2,051 +0.01(+0.32%)
Jul 09, 2002 3.276 3.304 3.258 3.304 3,077 +0.03(+0.85%)
Jul 08, 2002 3.314 3.314 3.276 3.276 5,129 -0.04(-1.16%)
Jul 05, 2002 3.275 3.314 3.275 3.314 5,129 +0.00(+0.00%)
Jul 04, 2002 3.330 3.330 3.314 3.314 8,206 +0.00(+0.00%)
Jul 03, 2002 3.330 3.330 3.314 3.314 8,206 -0.07(-2.02%)
Jul 02, 2002 3.392 3.392 3.325 3.383 4,103 +0.07(+2.06%)
Jul 01, 2002 3.339 3.339 3.217 3.314 38,981 -0.22(-6.28%)
Jun 28, 2002 3.417 3.616 3.412 3.536 68,730 +0.13(+3.96%)
Jun 27, 2002 3.329 3.407 3.329 3.402 9,232 +0.07(+2.04%)
Jun 26, 2002 3.314 3.412 3.314 3.334 13,335 -0.03(-0.87%)
Jun 25, 2002 3.402 3.456 3.363 3.363 10,258 +0.13(+3.92%)
Jun 21, 2002 3.202 3.265 3.168 3.236 54,368 +0.13(+4.08%)
Jun 20, 2002 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jun 19, 2002 3.305 3.314 3.022 3.110 20,516 -0.18(-5.34%)
Jun 18, 2002 3.286 3.286 3.285 3.285 3,077 -0.01(-0.30%)
Jun 17, 2002 3.295 3.295 3.295 3.295 1,025 +0.00(+0.00%)
Jun 14, 2002 3.242 3.295 3.241 3.295 19,490 +0.03(+0.90%)
Jun 12, 2002 3.266 3.295 3.266 3.266 6,154 -0.08(-2.33%)
Jun 11, 2002 3.309 3.344 3.246 3.344 19,490 +0.10(+3.00%)
Jun 10, 2002 3.246 3.246 3.246 3.246 1,025 +0.00(+0.00%)
Jun 07, 2002 3.246 3.246 3.246 3.246 1,025 -0.13(-3.74%)
Jun 06, 2002 3.247 3.372 3.247 3.372 2,051 +0.16(+4.83%)
Jun 05, 2002 3.275 3.275 3.217 3.217 4,103 -0.12(-3.51%)
May 31, 2002 3.434 3.434 3.334 3.334 3,077 -0.06(-1.72%)
May 28, 2002 3.422 3.422 3.392 3.392 4,103 +0.00(+0.03%)
May 27, 2002 3.422 3.509 3.353 3.391 12,309 +0.00(+0.00%)
May 24, 2002 3.422 3.422 3.353 3.391 12,309 -0.02(-0.61%)
May 23, 2002 3.412 3.412 3.412 3.412 1,025 -0.01(-0.27%)
May 22, 2002 3.412 3.422 3.412 3.422 6,154 -0.09(-2.50%)
May 21, 2002 3.405 3.587 3.363 3.509 23,594 +0.11(+3.15%)
May 20, 2002 3.402 3.402 3.402 3.402 0 +0.00(+0.00%)
May 17, 2002 3.402 3.402 3.402 3.402 2,051 +0.04(+1.16%)
May 16, 2002 3.363 3.363 3.363 3.363 0 +0.00(+0.00%)
May 15, 2002 3.392 3.392 3.314 3.363 7,180 +0.05(+1.47%)
May 14, 2002 3.369 3.369 3.314 3.314 3,077 +0.06(+1.71%)
May 13, 2002 3.373 3.373 3.256 3.259 21,542 -0.08(-2.40%)
May 10, 2002 3.339 3.339 3.339 3.339 5,129 +0.01(+0.44%)
May 09, 2002 3.324 3.324 3.324 3.324 2,051 -0.01(-0.29%)
May 08, 2002 3.334 3.334 3.334 3.334 1,025 -0.02(-0.58%)
May 07, 2002 3.392 3.392 3.353 3.353 7,180 -0.08(-2.41%)
May 06, 2002 3.412 3.436 3.412 3.436 4,103 +0.01(+0.43%)
May 03, 2002 3.392 3.422 3.392 3.422 6,154 +0.03(+0.86%)
May 02, 2002 3.392 3.392 3.392 3.392 5,129 +0.01(+0.29%)
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.