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

Farmer Brothers (NQ: FARM )

2.170 +0.040 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 2.908 2.908 2.889 2.889 5,303 -0.02(-0.63%)
Feb 27, 2003 2.875 2.908 2.875 2.908 6,364 +0.02(+0.80%)
Feb 26, 2003 2.885 2.885 2.885 2.885 1,060 +0.00(+0.00%)
Feb 25, 2003 2.913 2.913 2.881 2.885 12,729 -0.01(-0.39%)
Feb 24, 2003 2.899 2.899 2.890 2.896 4,243 -0.02(-0.82%)
Feb 21, 2003 2.920 2.920 2.920 2.920 1,060 +0.00(+0.08%)
Feb 20, 2003 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
Feb 19, 2003 2.903 2.918 2.903 2.918 9,547 +0.02(+0.57%)
Feb 18, 2003 2.901 2.901 2.901 2.901 1,060 +0.00(+0.01%)
Feb 14, 2003 2.922 2.922 2.901 2.901 5,303 +0.00(+0.17%)
Feb 13, 2003 2.894 2.908 2.894 2.896 26,519 +0.00(+0.07%)
Feb 12, 2003 2.893 2.918 2.893 2.894 27,580 -0.02(-0.65%)
Feb 11, 2003 2.890 2.913 2.885 2.913 41,370 +0.01(+0.24%)
Feb 10, 2003 2.938 2.938 2.899 2.906 10,607 +0.00(+0.07%)
Feb 07, 2003 2.917 2.955 2.913 2.904 23,337 -0.05(-1.62%)
Feb 06, 2003 2.913 2.952 2.913 2.952 22,276 -0.00(-0.12%)
Feb 05, 2003 2.936 2.955 2.920 2.955 28,641 +0.01(+0.48%)
Feb 04, 2003 2.941 2.941 2.885 2.941 7,425 +0.01(+0.51%)
Feb 03, 2003 2.932 2.936 2.926 2.926 4,243 +0.00(+0.13%)
Jan 31, 2003 2.881 2.922 2.881 2.922 49,857 +0.02(+0.85%)
Jan 30, 2003 2.920 2.909 2.878 2.898 8,486 -0.03(-1.08%)
Jan 29, 2003 2.920 2.929 2.920 2.929 3,182 +0.00(+0.16%)
Jan 28, 2003 2.875 2.925 2.875 2.925 3,182 +0.02(+0.73%)
Jan 27, 2003 2.903 2.921 2.880 2.903 44,553 +0.02(+0.63%)
Jan 24, 2003 2.909 2.909 2.885 2.885 5,303 -0.02(-0.78%)
Jan 23, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
Jan 22, 2003 2.922 2.929 2.908 2.908 6,364 -0.02(-0.72%)
Jan 21, 2003 2.885 2.929 2.885 2.929 2,121 +0.02(+0.65%)
Jan 17, 2003 2.895 2.911 2.875 2.911 13,790 -0.03(-1.04%)
Jan 16, 2003 2.941 2.941 2.941 2.941 1,060 +0.03(+1.01%)
Jan 15, 2003 2.861 2.912 2.861 2.912 2,121 -0.00(-0.08%)
Jan 14, 2003 2.861 2.914 2.861 2.914 2,121 +0.00(+0.04%)
Jan 13, 2003 2.911 2.913 2.911 2.913 9,547 -0.01(-0.23%)
Jan 10, 2003 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 09, 2003 2.918 2.941 2.918 2.920 7,425 -0.02(-0.57%)
Jan 08, 2003 2.913 2.979 2.913 2.936 7,425 -0.00(-0.16%)
Jan 07, 2003 2.913 2.941 2.913 2.941 21,215 -0.04(-1.27%)
Jan 06, 2003 2.885 3.017 2.885 2.979 13,790 +0.06(+1.94%)
Jan 03, 2003 2.914 2.969 2.914 2.922 10,607 +0.01(+0.32%)
Jan 02, 2003 2.866 2.969 2.866 2.913 14,851 +0.00(+0.00%)
Dec 31, 2002 2.903 3.011 2.903 2.913 12,729 -0.01(-0.32%)
Dec 30, 2002 2.922 2.922 2.922 2.922 6,364 -0.02(-0.72%)
Dec 27, 2002 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Dec 26, 2002 3.002 3.002 2.944 2.944 3,182 -0.06(-1.92%)
Dec 24, 2002 3.001 3.001 3.001 3.001 0 +0.00(+0.00%)
Dec 23, 2002 2.970 3.017 2.960 3.001 12,729 -0.04(-1.16%)
Dec 20, 2002 2.988 3.073 2.885 3.036 48,796 +0.08(+2.57%)
Dec 19, 2002 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Dec 18, 2002 2.951 2.979 2.951 2.960 19,094 +0.01(+0.24%)
Dec 17, 2002 2.927 2.953 2.927 2.953 2,121 +0.02(+0.56%)
Dec 16, 2002 2.936 2.936 2.936 2.936 1,060 -0.00(-0.16%)
Dec 13, 2002 3.054 3.054 2.941 2.941 109,261 -0.07(-2.19%)
Dec 12, 2002 2.885 3.007 2.880 3.007 31,823 +0.13(+4.59%)
Dec 11, 2002 2.922 2.922 2.875 2.875 2,121 -0.04(-1.45%)
Dec 10, 2002 2.866 2.918 2.866 2.918 2,121 +0.03(+1.14%)
Dec 09, 2002 2.875 2.885 2.875 2.885 3,182 +0.01(+0.33%)
Dec 06, 2002 2.874 2.875 2.874 2.875 2,121 -0.01(-0.33%)
Dec 05, 2002 2.885 2.885 2.885 2.885 1,060 -0.02(-0.57%)
Dec 04, 2002 2.875 2.913 2.875 2.901 9,547 +0.02(+0.57%)
Dec 03, 2002 2.885 2.885 2.885 2.885 1,060 -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.