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

Farmer Brothers (NQ: FARM )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2011 10.95 11.39 10.10 10.14 56,349 -0.73(-6.72%)
Jun 29, 2011 10.81 11.01 10.65 10.87 15,227 +0.06(+0.56%)
Jun 28, 2011 10.54 10.81 10.50 10.81 13,438 +0.24(+2.27%)
Jun 27, 2011 10.11 10.69 9.811 10.57 38,978 +0.43(+4.24%)
Jun 24, 2011 9.890 10.30 9.660 10.14 109,653 +0.24(+2.42%)
Jun 23, 2011 9.380 9.910 9.220 9.900 19,635 +0.41(+4.32%)
Jun 22, 2011 9.900 10.00 9.460 9.490 27,444 -0.46(-4.62%)
Jun 21, 2011 9.850 9.990 9.510 9.950 13,843 +0.15(+1.53%)
Jun 20, 2011 9.560 9.960 9.141 9.800 21,149 +0.70(+7.69%)
Jun 17, 2011 9.080 9.650 8.940 9.100 45,664 +0.08(+0.89%)
Jun 16, 2011 9.070 9.240 8.905 9.020 7,920 +0.02(+0.22%)
Jun 15, 2011 9.070 9.270 8.870 9.000 25,400 -0.24(-2.60%)
Jun 14, 2011 8.980 9.280 8.880 9.240 13,367 +0.40(+4.52%)
Jun 13, 2011 8.860 9.100 8.810 8.840 20,816 -0.03(-0.34%)
Jun 10, 2011 8.610 9.000 8.600 8.870 24,085 +0.16(+1.84%)
Jun 09, 2011 8.680 8.794 8.670 8.710 10,448 +0.03(+0.35%)
Jun 08, 2011 8.800 8.800 8.660 8.680 10,435 -0.18(-2.03%)
Jun 07, 2011 8.900 9.090 8.590 8.860 27,236 +0.08(+0.91%)
Jun 06, 2011 9.200 9.400 8.740 8.780 18,722 -0.47(-5.08%)
Jun 03, 2011 9.660 9.920 9.240 9.250 12,664 -0.35(-3.65%)
May 24, 2011 9.870 10.00 9.600 9.600 9,955 -0.24(-2.44%)
May 23, 2011 9.600 9.900 9.560 9.840 13,698 -0.01(-0.10%)
May 20, 2011 9.590 9.900 9.590 9.850 21,112 +0.22(+2.28%)
May 19, 2011 9.690 9.790 9.580 9.630 16,825 -0.03(-0.31%)
May 18, 2011 10.00 10.08 9.550 9.660 17,777 -0.26(-2.62%)
May 17, 2011 10.30 10.31 9.830 9.920 21,845 -0.39(-3.78%)
May 16, 2011 11.30 11.50 10.26 10.31 50,569 -1.05(-9.24%)
May 13, 2011 11.63 11.63 11.32 11.36 11,025 -0.38(-3.24%)
May 12, 2011 11.37 11.74 11.31 11.74 8,817 +0.37(+3.25%)
May 11, 2011 11.88 11.97 11.32 11.37 27,380 -0.69(-5.72%)
May 10, 2011 11.98 12.06 11.67 12.06 16,391 +0.04(+0.33%)
May 09, 2011 11.73 12.08 11.45 12.02 22,840 +0.32(+2.74%)
May 06, 2011 12.18 12.22 11.65 11.70 10,335 -0.23(-1.93%)
May 05, 2011 12.26 12.26 11.93 11.93 5,713 -0.11(-0.91%)
May 04, 2011 12.02 12.09 11.90 12.04 11,616 +0.06(+0.50%)
May 03, 2011 12.14 12.22 11.97 11.98 9,364 -0.16(-1.32%)
May 02, 2011 12.25 12.48 11.96 12.14 19,808 +0.11(+0.91%)
Apr 29, 2011 11.61 12.41 11.61 12.03 36,336 +0.39(+3.35%)
Apr 28, 2011 11.37 11.67 11.26 11.64 13,789 +0.23(+2.02%)
Apr 27, 2011 11.37 11.43 11.04 11.41 14,393 +0.10(+0.88%)
Apr 26, 2011 11.52 11.52 11.31 11.31 5,584 +0.12(+1.07%)
Apr 25, 2011 11.10 11.31 10.98 11.19 17,341 +0.26(+2.38%)
Apr 21, 2011 11.41 11.46 10.88 10.93 16,031 -0.35(-3.10%)
Apr 20, 2011 10.85 11.42 10.85 11.28 24,805 +0.59(+5.52%)
Apr 19, 2011 10.55 10.83 10.48 10.69 10,371 +0.22(+2.10%)
Apr 18, 2011 10.88 10.88 10.46 10.47 17,715 -0.52(-4.73%)
Apr 15, 2011 11.39 11.47 10.93 10.99 55,714 -0.48(-4.18%)
Apr 14, 2011 11.56 11.80 11.25 11.47 16,409 -0.23(-1.97%)
Apr 13, 2011 12.43 12.43 11.64 11.70 22,707 -0.56(-4.57%)
Apr 12, 2011 12.59 12.83 12.26 12.26 50,785 -0.38(-3.01%)
Apr 11, 2011 12.90 13.00 12.64 12.64 44,038 -0.28(-2.17%)
Apr 08, 2011 13.22 13.22 12.92 12.92 12,322 -0.19(-1.45%)
Apr 07, 2011 13.22 13.33 13.11 13.11 10,804 +0.01(+0.08%)
Apr 06, 2011 13.14 13.38 12.90 13.10 12,820 +0.02(+0.15%)
Apr 05, 2011 12.67 13.24 12.64 13.08 31,139 +0.22(+1.71%)
Apr 04, 2011 12.40 12.88 12.28 12.86 10,290 +0.55(+4.47%)
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.