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 (%)
Sep 30, 2011 5.160 5.850 5.160 5.510 78,851 +0.27(+5.15%)
Sep 29, 2011 5.260 5.360 5.121 5.240 38,952 +0.05(+0.96%)
Sep 28, 2011 5.240 5.269 5.120 5.190 75,356 -0.02(-0.38%)
Sep 27, 2011 5.230 5.310 5.090 5.210 76,018 +0.09(+1.76%)
Sep 26, 2011 5.090 5.220 5.005 5.120 53,470 +0.12(+2.40%)
Sep 23, 2011 5.010 5.105 4.860 5.000 46,014 -0.01(-0.20%)
Sep 22, 2011 5.000 5.230 4.980 5.010 167,716 -0.15(-2.91%)
Sep 21, 2011 5.130 5.710 5.070 5.160 183,021 +0.29(+5.95%)
Sep 20, 2011 5.200 5.260 4.870 4.870 129,411 -0.25(-4.88%)
Sep 19, 2011 4.950 5.160 4.820 5.120 54,341 +0.05(+0.99%)
Sep 16, 2011 4.990 5.110 4.810 5.070 320,574 +0.43(+9.27%)
Sep 15, 2011 4.650 4.680 4.550 4.640 62,549 +0.04(+0.87%)
Sep 14, 2011 4.770 4.790 4.430 4.600 86,764 -0.15(-3.16%)
Sep 13, 2011 4.690 4.850 4.620 4.750 63,653 +0.06(+1.28%)
Sep 12, 2011 4.780 4.820 4.640 4.690 45,196 -0.17(-3.50%)
Sep 09, 2011 4.940 4.940 4.750 4.860 54,695 -0.14(-2.80%)
Sep 08, 2011 5.250 5.330 4.980 5.000 63,299 -0.25(-4.76%)
Sep 07, 2011 5.270 5.450 5.223 5.250 68,495 +0.09(+1.74%)
Sep 06, 2011 5.140 5.249 5.030 5.160 54,853 -0.13(-2.46%)
Sep 02, 2011 5.540 5.540 5.290 5.290 48,171 -0.35(-6.21%)
Sep 01, 2011 5.720 6.330 5.610 5.640 145,481 -0.03(-0.53%)
Aug 31, 2011 5.950 6.200 5.510 5.670 126,616 -0.22(-3.74%)
Aug 30, 2011 5.760 6.100 5.650 5.890 50,592 +0.11(+1.90%)
Aug 29, 2011 5.530 6.020 5.450 5.780 88,499 +0.34(+6.25%)
Aug 26, 2011 5.090 5.550 5.010 5.440 52,698 +0.30(+5.84%)
Aug 25, 2011 5.500 5.600 5.140 5.140 48,553 -0.25(-4.64%)
Aug 24, 2011 5.420 5.510 5.280 5.390 39,638 -0.03(-0.55%)
Aug 23, 2011 5.260 5.480 5.150 5.420 40,595 +0.16(+3.04%)
Aug 22, 2011 5.260 5.330 5.060 5.260 54,600 +0.20(+3.95%)
Aug 19, 2011 5.150 5.500 5.050 5.060 44,842 -0.19(-3.62%)
Aug 18, 2011 5.400 5.470 5.250 5.250 88,609 -0.31(-5.58%)
Aug 17, 2011 5.580 5.770 5.460 5.560 49,931 -0.04(-0.71%)
Aug 16, 2011 5.840 5.960 5.530 5.600 83,551 -0.35(-5.88%)
Aug 15, 2011 6.160 6.160 5.800 5.950 51,870 -0.13(-2.14%)
Aug 12, 2011 6.350 6.400 6.000 6.080 43,317 -0.17(-2.72%)
Aug 11, 2011 5.830 6.630 5.830 6.250 121,759 +0.46(+7.94%)
Aug 10, 2011 6.530 6.530 5.760 5.790 60,628 -0.89(-13.32%)
Aug 09, 2011 6.770 7.990 6.090 6.680 126,790 -0.02(-0.30%)
Aug 08, 2011 7.160 7.200 6.500 6.700 90,040 -0.64(-8.72%)
Aug 05, 2011 7.580 7.580 7.080 7.340 52,676 -0.16(-2.13%)
Aug 04, 2011 7.840 7.840 7.450 7.500 65,568 -0.45(-5.66%)
Aug 03, 2011 7.990 8.070 7.670 7.950 37,287 +0.02(+0.25%)
Aug 02, 2011 8.200 8.590 7.930 7.930 49,934 -0.35(-4.23%)
Aug 01, 2011 7.880 8.410 7.710 8.280 65,797 +0.45(+5.75%)
Jul 29, 2011 7.760 7.910 7.500 7.830 58,298 -0.02(-0.25%)
Jul 28, 2011 7.590 8.340 7.590 7.850 104,327 +0.11(+1.42%)
Jul 27, 2011 7.970 8.170 7.400 7.740 98,651 -0.26(-3.25%)
Jul 26, 2011 8.670 8.670 7.930 8.000 105,606 -0.61(-7.08%)
Jul 25, 2011 8.770 8.960 8.610 8.610 117,899 -0.24(-2.71%)
Jul 22, 2011 8.923 9.020 8.700 8.850 73,238 +0.00(+0.00%)
Jul 21, 2011 8.860 9.250 8.740 8.850 85,936 +0.00(+0.00%)
Jul 20, 2011 9.320 9.320 8.800 8.850 76,252 -0.39(-4.22%)
Jul 19, 2011 9.170 9.720 9.170 9.240 117,818 +0.20(+2.21%)
Jul 18, 2011 9.060 9.200 8.750 9.040 179,328 -0.18(-1.95%)
Jul 15, 2011 9.330 9.610 9.110 9.220 102,005 -0.11(-1.18%)
Jul 14, 2011 9.740 10.10 9.280 9.330 117,708 -0.45(-4.60%)
Jul 13, 2011 10.65 10.86 9.520 9.780 235,342 -0.87(-8.17%)
Jul 12, 2011 12.20 12.20 10.57 10.65 495,583 -1.39(-11.54%)
Jul 11, 2011 9.810 12.45 9.800 12.04 1,041,273 +2.39(+24.77%)
Jul 08, 2011 8.650 9.829 8.650 9.650 71,100 +0.77(+8.67%)
Jul 07, 2011 8.750 9.100 8.740 8.880 51,136 +0.21(+2.42%)
Jul 06, 2011 9.660 9.700 8.650 8.670 95,728 -1.03(-10.62%)
Jul 05, 2011 9.900 9.910 9.560 9.700 12,036 -0.17(-1.72%)
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.