Skip to main content

Farmer Brothers (NQ: FARM )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.20 18.34 17.94 18.27 12,309 -0.06(-0.32%)
Mar 30, 2010 17.96 18.40 17.66 18.33 9,799 +0.70(+3.98%)
Mar 29, 2010 17.74 18.15 17.49 17.62 12,151 -0.37(-2.06%)
Mar 26, 2010 17.69 18.21 17.69 18.00 4,673 -0.01(-0.05%)
Mar 25, 2010 18.00 18.39 17.86 18.00 8,947 -0.11(-0.59%)
Mar 24, 2010 18.32 18.50 17.99 18.11 9,165 -0.09(-0.48%)
Mar 23, 2010 18.14 18.41 17.78 18.20 8,705 +0.10(+0.54%)
Mar 22, 2010 17.57 18.18 17.14 18.10 10,426 +0.90(+5.21%)
Mar 19, 2010 18.24 18.24 17.01 17.21 44,859 -0.88(-4.85%)
Mar 18, 2010 18.44 18.44 18.00 18.08 7,532 -0.22(-1.22%)
Mar 17, 2010 18.39 18.50 17.81 18.31 11,039 -0.10(-0.53%)
Mar 16, 2010 18.06 18.82 17.55 18.40 36,811 +0.35(+1.94%)
Mar 15, 2010 17.95 18.48 17.87 18.05 10,318 -0.43(-2.32%)
Mar 12, 2010 19.19 19.19 18.44 18.48 12,794 -0.72(-3.76%)
Mar 11, 2010 18.52 19.36 18.52 19.20 36,549 +0.58(+3.14%)
Mar 10, 2010 18.77 19.01 18.55 18.62 9,208 -0.16(-0.83%)
Mar 09, 2010 19.01 19.00 18.70 18.77 7,279 -0.42(-2.18%)
Mar 08, 2010 19.01 19.21 18.58 19.19 6,225 +0.09(+0.46%)
Mar 05, 2010 18.59 19.14 18.52 19.11 6,997 +0.57(+3.05%)
Mar 04, 2010 18.40 18.62 18.39 18.54 5,319 +0.13(+0.69%)
Mar 03, 2010 18.57 18.57 18.28 18.41 7,134 -0.15(-0.79%)
Mar 02, 2010 17.98 18.58 17.98 18.56 15,710 +0.42(+2.31%)
Mar 01, 2010 17.61 18.22 17.61 18.14 11,479 +0.58(+3.33%)
Feb 26, 2010 18.40 18.40 17.51 17.56 15,684 -0.81(-4.41%)
Feb 25, 2010 18.01 18.47 17.57 18.37 16,863 +0.05(+0.27%)
Feb 24, 2010 17.65 18.36 17.59 18.32 11,446 +0.78(+4.45%)
Feb 23, 2010 17.26 17.70 17.26 17.54 13,847 -0.12(-0.66%)
Feb 22, 2010 16.91 17.65 16.91 17.65 6,654 +0.51(+2.96%)
Feb 19, 2010 17.36 17.37 16.84 17.15 40,393 -0.20(-1.18%)
Feb 18, 2010 17.30 17.68 17.18 17.35 18,385 -0.02(-0.11%)
Feb 17, 2010 16.61 17.42 16.56 17.37 22,030 +0.77(+4.64%)
Feb 16, 2010 16.81 16.81 16.26 16.60 12,688 -0.10(-0.58%)
Feb 12, 2010 16.20 16.70 16.70 16.70 10,873 +0.38(+2.33%)
Feb 11, 2010 16.16 16.37 15.95 16.32 15,201 +0.16(+0.97%)
Feb 10, 2010 16.38 16.67 16.13 16.16 11,361 -0.33(-2.01%)
Feb 09, 2010 16.54 16.57 16.29 16.49 11,661 +0.20(+1.20%)
Feb 08, 2010 16.36 16.67 16.30 16.30 12,198 -0.17(-1.01%)
Feb 05, 2010 16.60 16.85 16.18 16.46 11,469 -0.05(-0.30%)
Feb 04, 2010 16.78 17.11 16.51 16.51 21,851 -0.20(-1.22%)
Feb 03, 2010 17.08 17.30 16.64 16.72 11,791 -0.38(-2.22%)
Feb 02, 2010 17.24 17.35 16.83 17.10 20,804 -0.22(-1.29%)
Feb 01, 2010 16.88 17.68 16.54 17.32 46,594 +0.57(+3.37%)
Jan 29, 2010 17.35 17.55 16.76 16.76 18,966 -0.56(-3.21%)
Jan 28, 2010 17.88 17.88 17.09 17.31 19,136 -0.58(-3.27%)
Jan 27, 2010 17.60 17.95 17.55 17.90 13,312 +0.19(+1.05%)
Jan 26, 2010 18.17 18.27 17.71 17.71 17,559 -0.58(-3.14%)
Jan 25, 2010 18.00 18.38 18.00 18.29 8,988 +0.09(+0.48%)
Jan 22, 2010 18.46 18.51 17.97 18.20 11,455 -0.22(-1.22%)
Jan 21, 2010 19.26 19.30 18.40 18.42 27,997 -0.84(-4.35%)
Jan 20, 2010 19.23 19.44 18.94 19.26 10,636 -0.13(-0.65%)
Jan 19, 2010 19.16 19.43 18.92 19.39 14,919 +0.09(+0.45%)
Jan 15, 2010 19.54 19.30 19.30 19.30 22,260 -0.14(-0.70%)
Jan 14, 2010 19.30 19.68 18.92 19.44 15,137 -0.23(-1.19%)
Jan 13, 2010 18.92 19.71 18.92 19.67 13,244 +0.41(+2.13%)
Jan 12, 2010 19.55 19.64 19.16 19.26 10,856 -0.42(-2.13%)
Jan 11, 2010 19.56 19.80 19.18 19.68 27,761 +0.23(+1.20%)
Jan 08, 2010 19.30 19.63 19.21 19.45 8,596 -0.02(-0.10%)
Jan 07, 2010 19.46 19.78 19.35 19.47 17,722 +0.05(+0.25%)
Jan 06, 2010 19.38 19.76 19.35 19.42 27,738 -0.12(-0.60%)
Jan 05, 2010 19.87 19.87 19.41 19.54 9,821 -0.42(-2.10%)
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.