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

Farmer Brothers (NQ: FARM )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 8.010 8.010 7.350 7.810 350,600 -0.11(-1.39%)
Feb 25, 2021 7.180 8.090 7.010 7.920 664,398 +0.78(+10.92%)
Feb 24, 2021 7.100 7.500 6.857 7.140 345,467 +0.08(+1.13%)
Feb 23, 2021 6.800 7.230 6.610 7.060 363,510 +0.22(+3.22%)
Feb 22, 2021 6.500 6.990 6.500 6.840 279,482 +0.31(+4.75%)
Feb 19, 2021 6.350 6.870 6.350 6.530 210,000 +0.22(+3.49%)
Feb 18, 2021 6.660 6.700 6.310 6.310 146,420 -0.45(-6.66%)
Feb 17, 2021 6.640 6.780 6.540 6.760 177,300 +0.17(+2.58%)
Feb 16, 2021 6.540 6.620 6.440 6.590 241,418 +0.18(+2.81%)
Feb 12, 2021 6.300 6.510 6.260 6.410 130,300 -0.02(-0.31%)
Feb 11, 2021 6.400 6.640 6.310 6.430 170,044 +0.06(+0.94%)
Feb 10, 2021 6.650 6.650 6.200 6.370 257,666 -0.26(-3.92%)
Feb 09, 2021 6.760 6.815 6.490 6.630 215,705 -0.17(-2.50%)
Feb 08, 2021 6.700 6.940 6.600 6.800 380,391 +0.21(+3.19%)
Feb 05, 2021 6.350 6.680 6.155 6.590 344,900 -0.36(-5.18%)
Feb 04, 2021 7.410 7.430 6.550 6.950 355,703 +0.05(+0.72%)
Feb 03, 2021 5.650 7.010 5.630 6.900 840,512 +1.33(+23.88%)
Feb 02, 2021 5.480 5.620 5.420 5.570 184,853 +0.15(+2.77%)
Feb 01, 2021 5.350 5.540 5.260 5.420 204,959 +0.18(+3.44%)
Jan 29, 2021 5.370 5.560 5.150 5.240 150,700 -0.09(-1.69%)
Jan 28, 2021 5.620 5.880 5.310 5.330 236,204 -0.23(-4.14%)
Jan 27, 2021 5.560 5.730 5.500 5.560 174,315 -0.18(-3.14%)
Jan 26, 2021 5.800 5.800 5.605 5.740 368,052 -0.03(-0.52%)
Jan 25, 2021 5.790 5.870 5.660 5.770 175,969 +0.00(+0.00%)
Jan 22, 2021 5.710 5.780 5.590 5.770 139,600 +0.02(+0.35%)
Jan 21, 2021 5.760 5.830 5.720 5.750 142,721 -0.01(-0.17%)
Jan 20, 2021 5.700 5.950 5.650 5.760 249,546 +0.10(+1.77%)
Jan 19, 2021 5.750 5.750 5.630 5.660 174,642 +0.01(+0.18%)
Jan 15, 2021 5.510 5.690 5.430 5.650 246,100 +0.04(+0.71%)
Jan 14, 2021 5.650 5.780 5.570 5.610 188,349 +0.01(+0.18%)
Jan 13, 2021 5.530 6.140 5.460 5.600 698,543 +0.48(+9.37%)
Jan 12, 2021 4.770 5.140 4.750 5.120 370,678 +0.42(+8.94%)
Jan 11, 2021 4.770 4.862 4.680 4.700 129,549 -0.16(-3.29%)
Jan 08, 2021 5.080 5.120 4.760 4.860 196,300 -0.18(-3.57%)
Jan 07, 2021 5.100 5.115 4.925 5.040 186,012 +0.00(+0.00%)
Jan 06, 2021 4.860 5.100 4.810 5.040 290,875 +0.27(+5.66%)
Jan 05, 2021 4.530 4.830 4.370 4.770 237,959 +0.24(+5.30%)
Jan 04, 2021 4.730 4.800 4.320 4.530 172,753 -0.14(-3.00%)
Dec 31, 2020 4.670 4.670 4.670 172,084 +0.23(+5.18%)
Dec 30, 2020 4.290 4.550 4.251 4.440 172,084 +0.16(+3.74%)
Dec 29, 2020 4.180 4.330 4.160 4.280 163,500 +0.12(+2.88%)
Dec 28, 2020 4.170 4.210 4.110 4.160 182,356 +0.03(+0.73%)
Dec 24, 2020 4.180 4.180 4.100 4.130 48,000 -0.02(-0.48%)
Dec 23, 2020 4.000 4.170 4.000 4.150 92,162 +0.15(+3.75%)
Dec 22, 2020 4.050 4.050 3.930 4.000 95,850 -0.07(-1.72%)
Dec 21, 2020 3.980 4.070 3.850 4.070 90,507 +0.05(+1.24%)
Dec 18, 2020 4.100 4.130 4.000 4.020 138,200 -0.08(-1.95%)
Dec 17, 2020 4.100 4.100 4.000 4.100 112,421 +0.03(+0.74%)
Dec 16, 2020 3.960 4.180 3.870 4.070 120,765 +0.21(+5.44%)
Dec 15, 2020 3.910 3.940 3.770 3.860 330,330 +0.17(+4.61%)
Dec 14, 2020 4.100 4.230 3.670 3.690 265,050 -0.31(-7.75%)
Dec 11, 2020 4.320 4.320 3.960 4.000 138,000 -0.26(-6.10%)
Dec 10, 2020 4.310 4.340 4.240 4.260 67,242 -0.05(-1.16%)
Dec 09, 2020 4.370 4.370 4.270 4.310 72,573 -0.04(-0.92%)
Dec 08, 2020 4.300 4.410 4.250 4.350 120,395 +0.03(+0.69%)
Dec 07, 2020 4.460 4.468 4.300 4.320 100,433 -0.13(-2.92%)
Dec 04, 2020 4.460 4.530 4.400 4.450 149,500 +0.03(+0.68%)
Dec 03, 2020 4.500 4.530 4.380 4.420 93,332 -0.07(-1.56%)
Dec 02, 2020 4.490 4.570 4.400 4.490 79,719 -0.01(-0.22%)
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.