Skip to main content

Farmer Brothers (NQ: FARM )

3.350 -0.060 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 3.310 3.500 3.300 3.410 37,838 +0.14(+4.28%)
Apr 10, 2024 3.370 3.370 3.210 3.270 38,086 -0.05(-1.51%)
Apr 09, 2024 3.380 3.380 3.280 3.320 25,824 -0.04(-1.19%)
Apr 08, 2024 3.460 3.520 3.300 3.360 23,113 -0.14(-4.00%)
Apr 05, 2024 3.620 3.620 3.455 3.500 30,501 -0.13(-3.58%)
Apr 04, 2024 3.610 3.700 3.600 3.630 47,628 +0.05(+1.40%)
Apr 03, 2024 3.550 3.580 3.460 3.580 26,712 +0.04(+1.13%)
Apr 02, 2024 3.550 3.610 3.460 3.540 36,532 -0.06(-1.67%)
Apr 01, 2024 3.700 3.759 3.500 3.600 72,648 +0.03(+0.84%)
Mar 28, 2024 3.510 3.680 3.450 3.570 75,782 +0.07(+2.00%)
Mar 27, 2024 3.520 3.520 3.380 3.500 30,259 +0.05(+1.45%)
Mar 26, 2024 3.440 3.500 3.319 3.450 75,173 +0.00(+0.00%)
Mar 25, 2024 3.440 3.480 3.435 3.450 25,039 +0.03(+0.88%)
Mar 22, 2024 3.390 3.443 3.294 3.420 19,113 +0.03(+0.88%)
Mar 21, 2024 3.460 3.460 3.350 3.390 22,374 +0.04(+1.19%)
Mar 20, 2024 3.420 3.500 3.250 3.350 75,972 -0.05(-1.47%)
Mar 19, 2024 3.160 3.440 3.160 3.400 70,759 +0.26(+8.28%)
Mar 18, 2024 3.300 3.330 3.030 3.140 229,992 -0.12(-3.68%)
Mar 15, 2024 3.440 3.520 3.220 3.260 83,929 -0.15(-4.40%)
Mar 14, 2024 3.430 3.620 3.410 3.410 28,730 -0.04(-1.16%)
Mar 13, 2024 3.530 3.670 3.450 3.450 47,041 -0.09(-2.54%)
Mar 12, 2024 3.800 3.850 3.540 3.540 75,481 -0.23(-6.10%)
Mar 11, 2024 3.740 3.850 3.740 3.770 43,654 +0.04(+1.07%)
Mar 08, 2024 3.610 3.780 3.600 3.730 36,780 +0.11(+3.04%)
Mar 07, 2024 3.540 3.670 3.540 3.620 17,166 +0.11(+3.13%)
Mar 06, 2024 3.650 3.680 3.476 3.510 47,114 -0.10(-2.77%)
Mar 05, 2024 3.760 3.830 3.532 3.610 72,923 -0.16(-4.24%)
Mar 04, 2024 3.630 3.860 3.630 3.770 76,407 +0.15(+4.14%)
Mar 01, 2024 3.580 3.690 3.530 3.620 41,469 +0.02(+0.70%)
Feb 29, 2024 3.580 3.620 3.500 3.595 176,146 +0.05(+1.27%)
Feb 28, 2024 3.560 3.620 3.471 3.550 73,336 -0.04(-1.11%)
Feb 27, 2024 3.480 3.670 3.450 3.590 96,357 +0.06(+1.70%)
Feb 26, 2024 3.660 3.660 3.510 3.530 73,028 -0.12(-3.29%)
Feb 23, 2024 3.590 3.726 3.588 3.650 60,781 +0.01(+0.27%)
Feb 22, 2024 3.560 3.650 3.510 3.640 57,741 +0.04(+1.11%)
Feb 21, 2024 3.740 3.740 3.450 3.600 60,330 -0.12(-3.23%)
Feb 20, 2024 3.630 3.800 3.630 3.720 74,458 +0.09(+2.48%)
Feb 16, 2024 3.420 3.780 3.360 3.630 136,722 +0.21(+6.14%)
Feb 15, 2024 3.640 3.640 3.340 3.420 120,080 -0.17(-4.74%)
Feb 14, 2024 3.370 3.600 3.320 3.590 61,862 +0.22(+6.53%)
Feb 13, 2024 3.540 3.555 3.291 3.370 77,790 -0.30(-8.17%)
Feb 12, 2024 3.550 3.790 3.550 3.670 146,500 +0.00(+0.00%)
Feb 09, 2024 3.500 3.680 3.250 3.670 359,006 +0.55(+17.63%)
Feb 08, 2024 3.290 3.370 3.050 3.120 261,908 -0.19(-5.74%)
Feb 07, 2024 3.400 3.400 3.258 3.310 86,317 -0.09(-2.65%)
Feb 06, 2024 3.610 3.610 3.370 3.400 73,396 -0.23(-6.34%)
Feb 05, 2024 3.810 3.830 3.450 3.630 151,972 -0.09(-2.42%)
Feb 02, 2024 3.710 3.780 3.600 3.720 35,888 +0.02(+0.54%)
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.