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 (%)
Jul 31, 2012 7.870 7.941 7.800 7.800 45,764 -0.05(-0.64%)
Jul 30, 2012 8.000 8.190 7.770 7.850 85,830 +0.60(+8.28%)
Jul 27, 2012 7.270 7.360 7.100 7.250 17,080 +0.00(+0.00%)
Jul 26, 2012 7.555 7.555 7.240 7.250 16,436 -0.04(-0.55%)
Jul 25, 2012 7.370 7.410 7.236 7.290 13,865 +0.06(+0.83%)
Jul 24, 2012 7.390 7.420 7.180 7.230 23,722 -0.21(-2.82%)
Jul 23, 2012 7.450 7.550 7.440 7.440 29,550 +0.13(+1.78%)
Jul 20, 2012 7.410 7.450 7.310 7.310 17,818 -0.14(-1.88%)
Jul 19, 2012 7.610 7.610 7.440 7.450 9,806 -0.14(-1.84%)
Jul 18, 2012 7.620 7.700 7.540 7.590 21,254 -0.04(-0.52%)
Jul 17, 2012 7.480 7.770 7.371 7.630 29,024 +0.22(+2.97%)
Jul 16, 2012 7.300 7.440 7.190 7.410 10,117 +0.13(+1.79%)
Jul 13, 2012 7.230 7.300 7.110 7.280 15,286 +0.04(+0.55%)
Jul 12, 2012 7.400 7.400 7.220 7.240 40,956 -0.25(-3.34%)
Jul 11, 2012 7.510 7.650 7.260 7.490 27,115 +0.03(+0.40%)
Jul 10, 2012 7.880 8.150 7.000 7.460 59,144 -0.36(-4.60%)
Jul 09, 2012 7.890 8.240 7.620 7.820 71,326 -0.06(-0.76%)
Jul 06, 2012 8.170 8.210 7.820 7.880 44,077 -0.33(-4.02%)
Jul 05, 2012 8.210 8.260 8.010 8.210 48,696 -0.05(-0.61%)
Jul 03, 2012 7.950 8.320 7.900 8.260 43,796 +0.29(+3.64%)
Jul 02, 2012 8.000 8.000 7.720 7.970 28,388 +0.01(+0.13%)
Jun 29, 2012 7.630 7.960 7.260 7.960 37,112 +0.47(+6.28%)
Jun 28, 2012 7.230 7.490 7.230 7.490 9,444 +0.24(+3.31%)
Jun 27, 2012 7.390 7.520 7.150 7.250 26,361 -0.09(-1.23%)
Jun 26, 2012 7.450 7.590 7.280 7.340 15,155 -0.11(-1.48%)
Jun 25, 2012 7.450 7.575 7.330 7.450 38,991 -0.02(-0.27%)
Jun 22, 2012 7.370 7.549 7.370 7.470 50,855 +0.11(+1.49%)
Jun 21, 2012 7.540 7.660 7.310 7.360 27,961 -0.15(-2.00%)
Jun 20, 2012 7.620 7.620 7.470 7.510 64,621 -0.05(-0.66%)
Jun 19, 2012 7.410 7.640 7.410 7.560 50,951 +0.15(+2.02%)
Jun 18, 2012 7.410 7.500 7.320 7.410 25,470 -0.07(-0.94%)
Jun 15, 2012 7.480 7.560 7.320 7.480 39,924 -0.02(-0.27%)
Jun 14, 2012 7.620 7.620 7.340 7.500 32,112 -0.08(-1.06%)
Jun 13, 2012 7.000 7.620 7.000 7.580 115,131 +0.50(+7.06%)
Jun 12, 2012 7.050 7.090 7.010 7.080 33,762 +0.08(+1.14%)
Jun 11, 2012 7.090 7.150 6.990 7.000 34,605 -0.04(-0.57%)
Jun 08, 2012 7.090 7.090 7.020 7.040 35,173 -0.04(-0.56%)
Jun 07, 2012 7.180 7.180 7.030 7.080 38,340 -0.05(-0.70%)
Jun 06, 2012 7.300 7.300 7.030 7.130 61,303 -0.09(-1.25%)
Jun 05, 2012 6.920 7.290 6.880 7.220 39,673 +0.26(+3.74%)
Jun 04, 2012 7.000 7.110 6.800 6.960 59,771 +0.03(+0.43%)
Jun 01, 2012 6.930 7.140 6.900 6.930 66,769 +0.09(+1.32%)
May 31, 2012 7.100 7.100 6.840 6.840 30,459 -0.21(-3.05%)
May 30, 2012 7.040 7.180 7.000 7.055 39,669 -0.06(-0.77%)
May 29, 2012 6.940 7.190 6.910 7.110 48,648 +0.21(+3.04%)
May 25, 2012 6.960 7.070 6.810 6.900 20,549 -0.02(-0.29%)
May 24, 2012 6.960 6.980 6.800 6.920 38,524 +0.00(+0.00%)
May 23, 2012 6.960 7.050 6.740 6.920 38,215 -0.10(-1.42%)
May 22, 2012 7.290 7.340 6.970 7.020 30,745 -0.27(-3.70%)
May 21, 2012 7.410 7.469 7.160 7.290 31,719 -0.04(-0.55%)
May 18, 2012 7.290 7.410 7.190 7.330 75,864 +0.03(+0.41%)
May 17, 2012 7.370 7.480 7.240 7.300 55,205 -0.09(-1.22%)
May 16, 2012 7.570 7.570 7.202 7.390 49,522 -0.18(-2.38%)
May 15, 2012 7.020 7.710 7.020 7.570 95,366 +0.58(+8.30%)
May 14, 2012 6.860 7.050 6.783 6.990 29,254 +0.03(+0.43%)
May 11, 2012 6.800 7.020 6.730 6.960 96,803 +0.12(+1.75%)
May 10, 2012 7.440 7.440 6.730 6.840 95,455 -0.54(-7.32%)
May 09, 2012 8.520 8.520 7.151 7.380 160,109 -1.25(-14.48%)
May 08, 2012 8.580 8.720 8.500 8.630 13,121 +0.02(+0.23%)
May 07, 2012 8.540 8.750 8.540 8.610 16,097 +0.06(+0.70%)
May 04, 2012 8.850 8.850 8.530 8.550 20,383 -0.32(-3.61%)
May 03, 2012 8.800 8.910 8.730 8.870 18,572 +0.06(+0.68%)
May 02, 2012 9.020 9.165 8.790 8.810 43,124 -0.25(-2.76%)
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.