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 (%)
Sep 30, 2020 4.530 4.690 4.333 4.420 82,304 -0.07(-1.56%)
Sep 29, 2020 4.540 4.650 4.475 4.490 140,075 -0.19(-4.06%)
Sep 28, 2020 4.450 4.760 4.450 4.680 86,335 +0.31(+7.09%)
Sep 25, 2020 4.500 4.540 4.300 4.370 102,600 -0.11(-2.46%)
Sep 24, 2020 4.550 4.550 4.350 4.480 64,042 -0.05(-1.10%)
Sep 23, 2020 4.800 4.910 4.460 4.530 124,206 -0.23(-4.83%)
Sep 22, 2020 4.970 5.020 4.680 4.760 128,208 -0.17(-3.45%)
Sep 21, 2020 4.970 5.030 4.780 4.930 137,176 -0.14(-2.76%)
Sep 18, 2020 5.280 5.280 4.950 5.070 316,400 -0.15(-2.87%)
Sep 17, 2020 5.370 5.500 5.150 5.220 118,462 -0.26(-4.74%)
Sep 16, 2020 5.280 5.520 5.270 5.480 84,302 +0.22(+4.18%)
Sep 15, 2020 5.450 5.480 5.220 5.260 131,163 -0.19(-3.49%)
Sep 14, 2020 5.380 5.640 5.253 5.450 194,589 -0.07(-1.27%)
Sep 11, 2020 5.650 5.770 5.450 5.520 383,500 -0.63(-10.24%)
Sep 10, 2020 5.990 6.190 5.730 6.150 213,782 +0.20(+3.36%)
Sep 09, 2020 6.550 6.560 5.860 5.950 122,957 -0.54(-8.32%)
Sep 08, 2020 6.310 6.530 6.240 6.490 84,475 +0.03(+0.46%)
Sep 04, 2020 6.400 6.500 6.190 6.460 104,600 +0.10(+1.57%)
Sep 03, 2020 6.680 6.810 6.260 6.360 86,843 -0.27(-4.07%)
Sep 02, 2020 6.470 6.650 6.250 6.630 104,155 +0.18(+2.79%)
Sep 01, 2020 6.290 6.510 6.020 6.450 256,175 +0.16(+2.54%)
Aug 31, 2020 6.200 6.390 6.060 6.290 129,148 +0.15(+2.44%)
Aug 28, 2020 6.000 6.350 5.930 6.140 129,900 +0.16(+2.68%)
Aug 27, 2020 6.710 6.840 5.950 5.980 141,177 -0.52(-8.00%)
Aug 26, 2020 7.780 7.780 6.470 6.500 199,759 -1.23(-15.91%)
Aug 25, 2020 7.640 7.900 7.520 7.730 99,250 +0.13(+1.71%)
Aug 24, 2020 7.140 7.620 7.030 7.600 225,095 +0.50(+7.04%)
Aug 21, 2020 7.230 7.230 6.930 7.100 93,200 -0.13(-1.80%)
Aug 20, 2020 7.130 7.290 6.840 7.230 96,749 -0.02(-0.28%)
Aug 19, 2020 6.660 7.260 6.660 7.250 148,204 +0.67(+10.18%)
Aug 18, 2020 6.640 6.640 6.400 6.580 158,175 -0.05(-0.75%)
Aug 17, 2020 6.740 6.740 5.950 6.630 144,880 -0.05(-0.75%)
Aug 14, 2020 6.190 6.910 6.190 6.680 223,500 +0.43(+6.88%)
Aug 13, 2020 6.250 6.390 6.190 6.250 56,768 -0.02(-0.32%)
Aug 12, 2020 6.400 6.470 6.270 6.270 152,806 -0.13(-2.03%)
Aug 11, 2020 6.180 6.539 6.180 6.400 148,773 +0.28(+4.58%)
Aug 10, 2020 6.070 6.250 6.020 6.120 137,572 +0.02(+0.33%)
Aug 07, 2020 5.460 6.190 5.411 6.100 206,300 +0.66(+12.13%)
Aug 06, 2020 5.110 5.560 5.050 5.440 327,065 +0.39(+7.72%)
Aug 05, 2020 5.190 5.290 4.970 5.050 121,560 -0.05(-0.98%)
Aug 04, 2020 4.880 5.160 4.880 5.100 161,626 +0.28(+5.81%)
Aug 03, 2020 5.070 5.090 4.700 4.820 104,534 -0.16(-3.21%)
Jul 31, 2020 5.070 5.110 4.740 4.980 107,300 -0.09(-1.78%)
Jul 30, 2020 5.370 5.370 5.050 5.070 95,670 -0.40(-7.31%)
Jul 29, 2020 5.520 5.630 5.420 5.470 80,867 +0.02(+0.37%)
Jul 28, 2020 5.670 5.670 5.350 5.450 125,161 -0.26(-4.55%)
Jul 27, 2020 5.890 5.940 5.650 5.710 105,250 -0.09(-1.55%)
Jul 24, 2020 5.940 6.005 5.780 5.800 78,200 -0.14(-2.36%)
Jul 23, 2020 6.090 6.250 5.880 5.940 99,505 -0.16(-2.62%)
Jul 22, 2020 6.060 6.150 6.040 6.100 42,845 +0.00(+0.00%)
Jul 21, 2020 6.000 6.250 5.900 6.100 64,258 +0.22(+3.74%)
Jul 20, 2020 6.100 6.130 5.790 5.880 104,069 -0.29(-4.70%)
Jul 17, 2020 6.020 6.310 6.020 6.170 76,000 +0.14(+2.32%)
Jul 16, 2020 6.250 6.250 5.950 6.030 77,412 -0.22(-3.52%)
Jul 15, 2020 6.260 6.420 6.210 6.250 87,724 +0.11(+1.79%)
Jul 14, 2020 6.150 6.300 6.030 6.140 85,029 +0.03(+0.49%)
Jul 13, 2020 6.130 6.320 5.920 6.110 78,551 +0.02(+0.33%)
Jul 10, 2020 5.850 6.130 5.831 6.090 56,700 +0.19(+3.22%)
Jul 09, 2020 6.410 6.410 5.810 5.900 173,068 -0.51(-7.96%)
Jul 08, 2020 6.310 6.530 6.270 6.410 52,413 +0.07(+1.10%)
Jul 07, 2020 6.830 6.970 6.320 6.340 51,407 -0.58(-8.38%)
Jul 06, 2020 7.270 7.270 6.740 6.920 54,130 -0.15(-2.12%)
Jul 02, 2020 7.350 7.500 7.010 7.070 76,900 -0.16(-2.21%)
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.