Skip to main content

Farmer Brothers (NQ: FARM )

2.130 -0.070 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.58 22.60 22.39 22.58 17,754 +0.00(+0.00%)
Mar 30, 2005 22.34 22.59 22.34 22.58 5,913 +0.15(+0.67%)
Mar 29, 2005 22.58 22.58 22.33 22.43 4,472 -0.15(-0.67%)
Mar 28, 2005 22.30 22.62 22.30 22.58 11,538 +0.18(+0.80%)
Mar 24, 2005 22.62 22.62 22.40 22.40 13,328 -0.18(-0.79%)
Mar 23, 2005 22.63 22.77 22.53 22.58 19,242 -0.05(-0.21%)
Mar 22, 2005 23.10 23.22 22.62 22.62 3,795 -0.46(-2.00%)
Mar 21, 2005 22.86 23.09 22.62 23.09 7,464 +0.13(+0.57%)
Mar 18, 2005 23.09 23.09 22.51 22.95 81,672 +0.09(+0.41%)
Mar 17, 2005 23.25 23.40 22.62 22.86 11,627 -0.54(-2.30%)
Mar 16, 2005 23.77 23.82 23.29 23.40 17,255 -0.43(-1.82%)
Mar 15, 2005 23.93 24.04 23.57 23.83 7,637 +0.16(+0.68%)
Mar 14, 2005 23.33 23.93 23.33 23.67 16,470 +0.01(+0.04%)
Mar 11, 2005 23.75 23.75 23.37 23.66 9,668 +0.32(+1.37%)
Mar 10, 2005 23.71 23.92 23.34 23.34 6,476 -0.06(-0.24%)
Mar 09, 2005 23.65 23.90 23.40 23.40 8,022 -0.30(-1.27%)
Mar 08, 2005 23.39 23.98 23.34 23.70 15,796 +0.14(+0.60%)
Mar 07, 2005 23.80 23.91 23.54 23.56 5,797 -0.48(-2.00%)
Mar 04, 2005 24.26 24.26 23.75 24.04 6,391 +0.27(+1.15%)
Mar 03, 2005 23.73 24.04 23.70 23.77 16,462 +0.05(+0.20%)
Mar 02, 2005 23.80 24.02 23.59 23.72 12,388 -0.29(-1.22%)
Mar 01, 2005 23.93 24.38 23.60 24.01 19,402 +0.49(+2.08%)
Feb 28, 2005 23.57 24.04 23.48 23.52 20,229 +0.04(+0.16%)
Feb 25, 2005 23.35 23.56 23.33 23.48 9,177 +0.21(+0.89%)
Feb 24, 2005 23.13 23.33 22.86 23.28 8,261 -0.11(-0.48%)
Feb 23, 2005 22.89 23.51 22.87 23.39 16,984 +0.41(+1.81%)
Feb 22, 2005 23.11 23.24 22.63 22.97 23,489 -0.48(-2.05%)
Feb 18, 2005 24.10 24.10 22.89 23.45 34,744 -0.28(-1.19%)
Feb 17, 2005 23.80 24.04 23.53 23.74 23,192 -0.25(-1.02%)
Feb 16, 2005 23.18 24.10 23.18 23.98 37,203 +0.44(+1.88%)
Feb 15, 2005 23.57 23.57 22.92 23.54 40,247 +0.07(+0.28%)
Feb 14, 2005 23.12 23.59 23.12 23.47 10,588 +0.26(+1.14%)
Feb 11, 2005 23.24 23.43 23.02 23.21 71,586 +0.04(+0.16%)
Feb 10, 2005 23.70 23.70 23.14 23.17 27,857 -0.59(-2.50%)
Feb 09, 2005 24.04 24.31 23.77 23.77 11,723 -0.37(-1.52%)
Feb 08, 2005 24.46 24.98 24.13 24.13 20,902 -0.51(-2.07%)
Feb 07, 2005 23.90 24.66 23.90 24.64 6,682 +0.69(+2.87%)
Feb 04, 2005 24.90 24.93 23.84 23.95 18,313 -0.88(-3.53%)
Feb 03, 2005 25.13 25.13 24.59 24.83 13,433 +0.02(+0.08%)
Feb 02, 2005 24.30 24.97 24.30 24.81 13,161 +0.26(+1.08%)
Feb 01, 2005 24.19 24.72 24.19 24.55 14,152 +0.19(+0.77%)
Jan 31, 2005 24.37 25.40 24.13 24.36 37,686 +0.36(+1.49%)
Jan 28, 2005 23.38 24.02 23.36 24.00 38,951 +0.16(+0.67%)
Jan 27, 2005 24.14 24.27 23.44 23.84 19,248 -0.20(-0.82%)
Jan 26, 2005 24.27 24.27 23.44 24.04 15,334 +0.05(+0.20%)
Jan 25, 2005 24.27 24.41 23.57 23.99 47,055 -0.31(-1.28%)
Jan 24, 2005 25.65 25.65 24.27 24.30 43,168 -0.86(-3.41%)
Jan 21, 2005 25.87 25.91 25.15 25.16 12,926 -0.32(-1.26%)
Jan 20, 2005 25.02 26.03 24.98 25.48 44,505 -0.11(-0.44%)
Jan 19, 2005 25.72 26.25 25.04 25.59 50,009 -0.33(-1.27%)
Jan 18, 2005 26.73 26.73 25.74 25.92 47,524 -1.13(-4.18%)
Jan 14, 2005 27.07 27.72 26.79 27.06 200,851 -0.75(-2.71%)
Jan 13, 2005 27.34 27.95 26.93 27.81 108,270 +0.62(+2.29%)
Jan 12, 2005 26.09 27.24 25.74 27.19 149,656 +1.27(+4.91%)
Jan 11, 2005 23.57 25.92 23.57 25.91 338,001 +2.47(+10.53%)
Jan 10, 2005 21.80 24.24 21.73 23.44 240,796 +2.24(+10.58%)
Jan 07, 2005 21.53 21.53 21.05 21.20 17,039 -0.07(-0.31%)
Jan 06, 2005 21.70 21.70 20.79 21.27 28,065 -0.53(-2.42%)
Jan 05, 2005 22.49 22.53 21.73 21.80 34,631 -0.70(-3.10%)
Jan 04, 2005 22.63 23.00 22.43 22.49 17,301 -0.19(-0.83%)
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.