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 (%)
Feb 28, 2003 3.007 3.007 2.988 2.988 5,129 -0.02(-0.63%)
Feb 27, 2003 2.973 3.007 2.973 3.007 6,154 +0.02(+0.80%)
Feb 26, 2003 2.983 2.983 2.983 2.983 1,025 +0.00(+0.00%)
Feb 25, 2003 3.012 3.012 2.979 2.983 12,309 -0.01(-0.39%)
Feb 24, 2003 2.998 2.998 2.988 2.995 4,103 -0.02(-0.82%)
Feb 21, 2003 3.020 3.020 3.020 3.020 1,025 +0.00(+0.08%)
Feb 20, 2003 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Feb 19, 2003 3.002 3.017 3.002 3.017 9,232 +0.02(+0.57%)
Feb 18, 2003 3.000 3.000 3.000 3.000 1,025 +0.00(+0.01%)
Feb 14, 2003 3.022 3.022 3.000 3.000 5,129 +0.01(+0.17%)
Feb 13, 2003 2.993 3.007 2.993 2.995 25,645 +0.00(+0.07%)
Feb 12, 2003 2.992 3.017 2.992 2.993 26,671 -0.02(-0.65%)
Feb 11, 2003 2.988 3.012 2.983 3.012 40,007 +0.01(+0.24%)
Feb 10, 2003 3.039 3.039 2.998 3.005 10,258 +0.00(+0.06%)
Feb 07, 2003 3.016 3.056 3.012 3.003 22,568 -0.05(-1.62%)
Feb 06, 2003 3.012 3.052 3.012 3.052 21,542 -0.00(-0.12%)
Feb 05, 2003 3.037 3.056 3.019 3.056 27,697 +0.01(+0.48%)
Feb 04, 2003 3.041 3.041 2.983 3.041 7,180 +0.02(+0.51%)
Feb 03, 2003 3.032 3.037 3.026 3.026 4,103 +0.00(+0.13%)
Jan 31, 2003 2.979 3.022 2.979 3.022 48,213 +0.03(+0.85%)
Jan 30, 2003 3.020 3.008 2.976 2.997 8,206 -0.03(-1.08%)
Jan 29, 2003 3.020 3.029 3.020 3.029 3,077 +0.00(+0.16%)
Jan 28, 2003 2.973 3.024 2.973 3.024 3,077 +0.02(+0.73%)
Jan 27, 2003 3.002 3.020 2.979 3.002 43,084 +0.02(+0.63%)
Jan 24, 2003 3.008 3.008 2.984 2.984 5,129 -0.02(-0.78%)
Jan 23, 2003 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Jan 22, 2003 3.022 3.029 3.007 3.007 6,154 -0.02(-0.72%)
Jan 21, 2003 2.983 3.029 2.983 3.029 2,051 +0.02(+0.65%)
Jan 17, 2003 2.994 3.010 2.973 3.010 13,335 -0.03(-1.04%)
Jan 16, 2003 3.041 3.041 3.041 3.041 1,025 +0.03(+1.01%)
Jan 15, 2003 2.959 3.011 2.959 3.011 2,051 -0.00(-0.08%)
Jan 14, 2003 2.959 3.013 2.959 3.013 2,051 +0.00(+0.04%)
Jan 13, 2003 3.010 3.012 3.010 3.012 9,232 -0.01(-0.23%)
Jan 10, 2003 3.019 3.019 3.019 3.019 0 +0.00(+0.00%)
Jan 09, 2003 3.018 3.041 3.018 3.019 7,180 -0.02(-0.57%)
Jan 08, 2003 3.012 3.080 3.012 3.037 7,180 -0.00(-0.16%)
Jan 07, 2003 3.012 3.041 3.012 3.041 20,516 -0.04(-1.27%)
Jan 06, 2003 2.983 3.119 2.983 3.080 13,335 +0.06(+1.94%)
Jan 03, 2003 3.013 3.071 3.013 3.022 10,258 +0.01(+0.32%)
Jan 02, 2003 2.963 3.071 2.963 3.012 14,361 +0.00(+0.00%)
Dec 31, 2002 3.002 3.113 3.002 3.012 12,309 -0.01(-0.32%)
Dec 30, 2002 3.022 3.022 3.022 3.022 6,154 -0.02(-0.72%)
Dec 27, 2002 3.044 3.044 3.044 3.044 0 +0.00(+0.00%)
Dec 26, 2002 3.105 3.105 3.044 3.044 3,077 -0.06(-1.92%)
Dec 24, 2002 3.103 3.103 3.103 3.103 0 +0.00(+0.00%)
Dec 23, 2002 3.071 3.119 3.061 3.103 12,309 -0.04(-1.16%)
Dec 20, 2002 3.090 3.178 2.983 3.140 47,188 +0.08(+2.57%)
Dec 19, 2002 3.061 3.061 3.061 3.061 0 +0.00(+0.00%)
Dec 18, 2002 3.051 3.080 3.051 3.061 18,464 +0.01(+0.24%)
Dec 17, 2002 3.027 3.054 3.027 3.054 2,051 +0.02(+0.56%)
Dec 16, 2002 3.037 3.037 3.037 3.037 1,025 -0.00(-0.16%)
Dec 13, 2002 3.158 3.158 3.041 3.041 105,660 -0.07(-2.19%)
Dec 12, 2002 2.983 3.110 2.978 3.110 30,774 +0.14(+4.59%)
Dec 11, 2002 3.022 3.022 2.973 2.973 2,051 -0.04(-1.45%)
Dec 10, 2002 2.964 3.017 2.964 3.017 2,051 +0.03(+1.14%)
Dec 09, 2002 2.973 2.983 2.973 2.983 3,077 +0.01(+0.33%)
Dec 06, 2002 2.972 2.973 2.972 2.973 2,051 -0.01(-0.33%)
Dec 05, 2002 2.983 2.983 2.983 2.983 1,025 -0.02(-0.57%)
Dec 04, 2002 2.973 3.012 2.973 3.000 9,232 +0.02(+0.57%)
Dec 03, 2002 2.983 2.983 2.983 2.983 1,025 -0.04(-1.29%)
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.