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, 2022 5.970 6.200 5.910 6.120 94,797 +0.03(+0.49%)
Feb 25, 2022 5.910 6.180 5.840 6.090 111,774 +0.22(+3.75%)
Feb 24, 2022 5.530 5.950 5.460 5.870 89,659 +0.11(+1.91%)
Feb 23, 2022 5.870 5.950 5.750 5.760 65,462 -0.05(-0.86%)
Feb 22, 2022 5.850 5.880 5.700 5.810 91,864 -0.08(-1.36%)
Feb 18, 2022 5.890 0 -0.18(-2.97%)
Feb 17, 2022 5.840 6.110 5.840 6.070 111,667 +0.12(+2.02%)
Feb 16, 2022 5.900 5.980 5.760 5.950 182,571 +0.00(+0.00%)
Feb 15, 2022 5.910 6.030 5.845 5.950 70,358 +0.17(+2.94%)
Feb 14, 2022 5.660 5.900 5.660 5.780 107,003 +0.12(+2.12%)
Feb 11, 2022 5.800 5.910 5.560 5.660 170,697 -0.17(-2.92%)
Feb 10, 2022 5.950 6.070 5.730 5.830 122,220 -0.24(-3.95%)
Feb 09, 2022 6.120 6.260 5.960 6.070 198,569 +0.03(+0.50%)
Feb 08, 2022 5.670 6.040 5.570 6.040 420,974 +0.45(+8.05%)
Feb 07, 2022 5.580 5.600 5.300 5.590 291,360 +0.09(+1.64%)
Feb 04, 2022 6.210 6.579 5.470 5.500 722,393 -0.58(-9.54%)
Feb 03, 2022 6.330 6.040 6.080 320,982 -0.21(-3.34%)
Feb 02, 2022 6.720 6.720 6.270 6.290 98,450 -0.20(-3.08%)
Feb 01, 2022 6.360 6.578 6.350 6.490 109,606 +0.10(+1.56%)
Jan 31, 2022 6.130 6.390 183,442 +0.27(+4.41%)
Jan 28, 2022 6.080 6.129 6.010 6.120 105,556 +0.09(+1.49%)
Jan 27, 2022 6.280 6.450 6.020 6.030 90,392 -0.21(-3.37%)
Jan 26, 2022 6.400 6.570 6.240 6.240 49,867 -0.11(-1.73%)
Jan 25, 2022 6.400 6.410 6.080 6.350 111,106 +0.11(+1.76%)
Jan 24, 2022 6.560 6.560 6.120 6.240 119,163 -0.16(-2.50%)
Jan 21, 2022 6.570 6.710 6.380 6.400 165,709 -0.22(-3.32%)
Jan 20, 2022 6.750 6.950 6.600 6.620 114,879 -0.18(-2.65%)
Jan 19, 2022 7.100 7.130 6.660 6.800 143,339 -0.20(-2.86%)
Jan 18, 2022 7.260 7.330 6.920 7.000 102,836 -0.38(-5.15%)
Jan 14, 2022 7.380 0 +0.08(+1.10%)
Jan 13, 2022 7.000 7.635 7.000 7.300 126,192 +0.32(+4.58%)
Jan 12, 2022 6.930 7.085 6.910 6.980 47,299 +0.05(+0.72%)
Jan 11, 2022 7.420 7.420 6.830 6.930 121,787 -0.39(-5.33%)
Jan 10, 2022 7.410 7.520 7.290 7.320 94,648 -0.19(-2.53%)
Jan 07, 2022 7.270 7.620 7.270 7.510 71,019 +0.24(+3.30%)
Jan 06, 2022 7.340 7.460 7.250 7.270 202,741 -0.10(-1.36%)
Jan 05, 2022 7.740 7.785 7.300 7.370 133,952 -0.37(-4.78%)
Jan 04, 2022 7.650 7.880 7.650 7.740 119,300 +0.10(+1.31%)
Jan 03, 2022 7.520 7.740 7.520 7.640 73,351 +0.19(+2.55%)
Dec 31, 2021 7.340 7.560 7.340 7.450 81,251 +0.12(+1.64%)
Dec 30, 2021 7.010 7.375 7.010 7.330 127,895 +0.33(+4.71%)
Dec 29, 2021 7.000 7.030 6.800 7.000 69,525 +0.05(+0.72%)
Dec 28, 2021 6.760 7.010 6.760 6.950 67,732 +0.15(+2.21%)
Dec 27, 2021 6.710 7.050 6.655 6.800 59,431 +0.09(+1.34%)
Dec 23, 2021 6.810 6.810 6.580 6.710 33,803 -0.09(-1.32%)
Dec 22, 2021 6.710 6.800 6.632 6.800 52,453 +0.16(+2.41%)
Dec 21, 2021 6.480 6.840 6.480 6.640 128,621 +0.26(+4.08%)
Dec 20, 2021 6.430 6.640 6.200 6.380 117,432 -0.22(-3.33%)
Dec 17, 2021 6.905 6.905 6.415 6.600 80,730 +0.10(+1.54%)
Dec 16, 2021 6.830 6.900 6.490 6.500 136,687 +0.03(+0.46%)
Dec 15, 2021 6.640 6.640 6.300 6.470 130,538 -0.22(-3.29%)
Dec 14, 2021 6.690 6.910 6.515 6.690 98,233 +0.02(+0.30%)
Dec 13, 2021 6.980 6.980 6.550 6.670 122,939 -0.22(-3.19%)
Dec 10, 2021 7.010 7.250 6.830 6.890 81,650 -0.01(-0.14%)
Dec 09, 2021 7.140 7.190 6.840 6.900 88,269 -0.30(-4.17%)
Dec 08, 2021 7.300 7.390 7.070 7.200 73,895 -0.07(-0.96%)
Dec 07, 2021 6.930 7.350 6.870 7.270 120,805 +0.41(+5.98%)
Dec 06, 2021 6.470 6.915 6.380 6.860 224,709 +0.51(+8.03%)
Dec 03, 2021 6.180 6.500 6.070 6.350 95,932 +0.13(+2.09%)
Dec 02, 2021 6.200 6.500 5.990 6.220 433,420 +0.22(+3.67%)
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.