Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.870	3.100	2.840	2.900	109,742	+0.09(+3.20%)
Nov 29, 2023	2.700	2.920	2.600	2.810	77,661	+0.11(+4.07%)
Nov 28, 2023	2.635	2.740	2.635	2.700	31,987	+0.05(+1.89%)
Nov 27, 2023	2.670	2.757	2.600	2.650	26,823	-0.04(-1.49%)
Nov 24, 2023	2.710	2.730	2.670	2.690	9,755	+0.06(+2.28%)
Nov 22, 2023	2.600	2.750	2.510	2.630	37,688	+0.03(+1.15%)
Nov 21, 2023	2.610	2.650	2.560	2.600	54,784	+0.10(+4.00%)
Nov 20, 2023	2.590	2.640	2.470	2.500	128,157	-0.12(-4.58%)
Nov 17, 2023	2.540	2.640	2.460	2.620	42,238	+0.08(+3.15%)
Nov 16, 2023	2.530	2.600	2.470	2.540	38,091	-0.02(-0.78%)
Nov 15, 2023	2.490	2.600	2.490	2.560	23,950	+0.04(+1.59%)
Nov 14, 2023	2.460	2.610	2.395	2.520	36,102	+0.10(+4.13%)
Nov 13, 2023	2.430	2.473	2.250	2.420	134,928	-0.08(-3.20%)
Nov 10, 2023	2.750	2.811	2.460	2.500	141,535	-0.24(-8.76%)
Nov 09, 2023	2.680	2.860	2.650	2.740	64,746	+0.11(+4.18%)
Nov 08, 2023	2.690	2.748	2.590	2.630	28,774	-0.11(-4.01%)
Nov 07, 2023	2.748	2.894	2.720	2.740	27,302	-0.03(-1.08%)
Nov 06, 2023	2.790	2.950	2.760	2.770	79,855	+0.03(+1.09%)
Nov 03, 2023	2.660	2.770	2.659	2.740	55,338	+0.12(+4.58%)
Nov 02, 2023	2.570	2.670	2.560	2.620	31,280	+0.11(+4.38%)
Nov 01, 2023	2.450	2.600	2.450	2.510	56,097	-0.01(-0.40%)
Oct 31, 2023	2.440	2.610	2.440	2.520	38,045	+0.05(+2.02%)
Oct 30, 2023	2.560	2.620	2.410	2.470	38,305	-0.07(-2.76%)
Oct 27, 2023	2.550	2.660	2.480	2.540	22,826	-0.06(-2.31%)
Oct 26, 2023	2.770	2.819	2.550	2.600	50,599	-0.14(-5.11%)
Oct 25, 2023	2.790	2.840	2.720	2.740	31,054	-0.07(-2.49%)
Oct 24, 2023	2.720	2.850	2.710	2.810	80,379	+0.10(+3.69%)
Oct 23, 2023	2.830	2.830	2.690	2.710	37,107	-0.11(-3.90%)
Oct 20, 2023	2.700	2.840	2.700	2.820	45,603	+0.15(+5.62%)
Oct 19, 2023	2.720	2.900	2.670	2.670	73,997	-0.06(-2.20%)
Oct 18, 2023	2.680	2.780	2.650	2.730	53,489	+0.06(+2.25%)
Oct 17, 2023	2.330	2.790	2.330	2.670	118,371	+0.32(+13.62%)
Oct 16, 2023	2.290	2.500	2.240	2.350	50,463	+0.07(+3.07%)
Oct 13, 2023	2.350	2.420	2.251	2.280	22,759	-0.04(-1.72%)
Oct 12, 2023	2.380	2.430	2.270	2.320	29,929	-0.06(-2.52%)
Oct 11, 2023	2.340	2.450	2.340	2.380	25,424	-0.01(-0.42%)
Oct 10, 2023	2.290	2.480	2.290	2.390	37,594	+0.04(+1.70%)
Oct 09, 2023	2.370	2.460	2.312	2.350	26,706	-0.02(-0.84%)
Oct 06, 2023	2.350	2.490	2.275	2.370	72,078	+0.01(+0.42%)
Oct 05, 2023	2.410	2.461	2.340	2.360	42,629	-0.01(-0.42%)
Oct 04, 2023	2.430	2.530	2.367	2.370	28,693	-0.06(-2.47%)
Oct 03, 2023	2.530	2.552	2.400	2.430	39,886	-0.11(-4.33%)
Oct 02, 2023	2.640	2.700	2.490	2.540	39,887	-0.04(-1.55%)
Sep 29, 2023	2.510	2.630	2.460	2.580	66,819	+0.12(+4.88%)
Sep 28, 2023	2.400	2.499	2.382	2.460	36,298	+0.01(+0.41%)
Sep 27, 2023	2.400	2.560	2.240	2.450	352,704	+0.05(+2.08%)
Sep 26, 2023	2.400	2.498	2.400	2.400	75,181	-0.07(-2.83%)
Sep 25, 2023	2.640	2.500	2.440	2.470	78,581	-0.16(-6.08%)
Sep 22, 2023	2.700	2.770	2.620	2.630	60,635	-0.09(-3.31%)
Sep 21, 2023	2.600	2.780	2.590	2.720	82,337	+0.06(+2.26%)
Sep 20, 2023	2.790	2.838	2.620	2.660	149,955	-0.10(-3.62%)
Sep 19, 2023	2.600	2.830	2.530	2.760	315,878	+0.39(+16.46%)
Sep 18, 2023	2.570	2.600	2.310	2.370	148,707	-0.28(-10.57%)
Sep 15, 2023	2.400	2.655	2.400	2.650	356,135	+0.23(+9.50%)
Sep 14, 2023	2.170	2.510	2.120	2.420	376,604	+0.26(+12.04%)
Sep 13, 2023	2.000	2.240	1.860	2.160	599,611	+0.34(+18.68%)
Sep 12, 2023	1.950	1.950	1.800	1.820	450,584	-0.13(-6.67%)
Sep 11, 2023	2.050	2.080	1.940	1.950	144,971	-0.07(-3.47%)
Sep 08, 2023	2.090	2.115	2.020	2.020	142,804	-0.08(-3.81%)
Sep 07, 2023	2.040	2.225	2.040	2.100	151,353	+0.05(+2.44%)
Sep 06, 2023	2.100	2.120	2.040	2.050	59,035	-0.03(-1.44%)
Sep 05, 2023	2.060	2.100	2.060	2.080	69,955	-0.01(-0.48%)
Sep 01, 2023	2.160	2.160	2.065	2.090	85,380	-0.02(-0.95%)
Aug 31, 2023	2.170	2.200	2.100	2.110	63,558	-0.07(-3.21%)
Aug 30, 2023	2.110	2.254	2.110	2.180	43,977	+0.08(+3.81%)
Aug 29, 2023	2.160	2.160	2.100	2.100	74,247	-0.07(-3.23%)
Aug 28, 2023	2.200	2.200	2.160	2.170	17,855	+0.00(+0.00%)
Aug 25, 2023	2.250	2.310	2.170	2.170	81,592	-0.06(-2.69%)
Aug 24, 2023	2.350	2.405	2.230	2.230	125,687	-0.02(-0.89%)
Aug 23, 2023	2.280	2.307	2.220	2.250	106,744	-0.01(-0.44%)
Aug 22, 2023	2.360	2.370	2.260	2.260	61,693	-0.09(-3.83%)
Aug 21, 2023	2.470	2.476	2.290	2.350	246,392	-0.13(-5.24%)
Aug 18, 2023	2.490	2.510	2.465	2.480	74,299	-0.04(-1.59%)
Aug 17, 2023	2.550	2.580	2.500	2.520	179,821	-0.04(-1.56%)
Aug 16, 2023	2.640	2.660	2.550	2.560	107,933	-0.07(-2.66%)
Aug 15, 2023	2.640	2.690	2.590	2.630	70,277	-0.03(-1.13%)
Aug 14, 2023	2.720	2.720	2.620	2.660	35,828	-0.04(-1.48%)
Aug 11, 2023	2.600	2.730	2.560	2.700	112,857	+0.05(+1.89%)
Aug 10, 2023	2.680	2.680	2.600	2.650	86,865	+0.00(+0.00%)
Aug 09, 2023	2.790	2.790	2.610	2.650	56,872	-0.15(-5.36%)
Aug 08, 2023	2.920	2.920	2.750	2.800	69,701	-0.12(-4.11%)
Aug 07, 2023	2.950	2.950	2.880	2.920	36,235	-0.01(-0.34%)
Aug 04, 2023	3.010	3.010	2.900	2.930	55,426	-0.06(-2.01%)
Aug 03, 2023	2.930	3.020	2.930	2.990	34,334	+0.04(+1.36%)
Aug 02, 2023	2.950	3.000	2.880	2.950	74,079	-0.01(-0.34%)
Aug 01, 2023	2.990	3.000	2.900	2.960	47,188	-0.04(-1.33%)
Jul 31, 2023	2.990	3.000	2.910	3.000	83,988	+0.00(+0.00%)
Jul 28, 2023	2.950	3.026	2.940	3.000	36,490	+0.08(+2.74%)
Jul 27, 2023	3.050	3.100	2.837	2.920	69,106	-0.13(-4.26%)
Jul 26, 2023	3.040	3.070	3.010	3.050	37,925	+0.03(+0.99%)
Jul 25, 2023	3.020	3.061	3.005	3.020	70,931	-0.07(-2.27%)
Jul 24, 2023	2.990	3.090	2.930	3.090	94,202	+0.12(+4.04%)
Jul 21, 2023	2.960	3.030	2.950	2.970	38,756	+0.01(+0.34%)
Jul 20, 2023	3.150	3.150	2.895	2.960	69,664	-0.18(-5.73%)
Jul 19, 2023	2.980	3.140	2.940	3.140	144,073	+0.17(+5.72%)
Jul 18, 2023	2.830	2.970	2.830	2.970	102,780	+0.12(+4.21%)
Jul 17, 2023	2.860	2.910	2.800	2.850	120,066	+0.02(+0.71%)
Jul 14, 2023	2.910	2.910	2.750	2.830	133,766	-0.04(-1.39%)
Jul 13, 2023	2.900	2.980	2.749	2.870	272,910	-0.03(-1.03%)
Jul 12, 2023	3.200	3.200	2.840	2.900	290,686	-0.24(-7.64%)
Jul 11, 2023	3.070	3.210	2.990	3.140	284,886	+0.07(+2.28%)
Jul 10, 2023	3.140	3.240	3.070	3.070	413,078	-0.09(-2.85%)
Jul 07, 2023	2.930	3.190	2.900	3.160	234,918	+0.19(+6.40%)
Jul 06, 2023	2.820	3.000	2.752	2.970	88,937	+0.04(+1.37%)
Jul 05, 2023	3.000	3.010	2.860	2.930	66,422	-0.08(-2.66%)
Jul 03, 2023	2.790	3.100	2.790	3.010	158,809	+0.24(+8.66%)
Jun 30, 2023	2.840	2.920	2.720	2.770	57,114	-0.11(-3.82%)
Jun 29, 2023	2.890	2.920	2.730	2.880	168,204	-0.04(-1.37%)
Jun 28, 2023	2.860	2.960	2.810	2.920	131,829	+0.01(+0.34%)
Jun 27, 2023	2.720	2.980	2.720	2.910	209,892	+0.15(+5.43%)
Jun 26, 2023	2.760	2.790	2.620	2.760	225,135	-0.03(-1.08%)
Jun 23, 2023	2.790	2.810	2.740	2.790	94,974	-0.02(-0.71%)
Jun 22, 2023	2.750	2.810	2.710	2.810	147,253	+0.06(+2.18%)
Jun 21, 2023	2.750	2.790	2.720	2.750	108,154	-0.09(-3.17%)
Jun 20, 2023	2.780	2.880	2.630	2.840	316,989	+0.11(+4.03%)
Jun 16, 2023	2.760	2.815	2.650	2.730	207,768	-0.03(-1.09%)
Jun 15, 2023	2.760	2.830	2.615	2.760	402,752	+0.08(+2.99%)
May 08, 2023	2.720	2.740	2.620	2.680	45,254	-0.05(-1.83%)
May 05, 2023	2.730	2.750	2.620	2.730	90,760	+0.00(+0.00%)
May 04, 2023	2.700	2.740	2.620	2.730	139,136	+0.07(+2.63%)
May 03, 2023	2.750	2.750	2.600	2.660	60,936	-0.09(-3.27%)
May 02, 2023	2.800	2.800	2.670	2.750	33,870	-0.05(-1.79%)
May 01, 2023	2.860	2.860	2.800	2.800	18,700	-0.05(-1.75%)
Apr 28, 2023	2.970	3.000	2.790	2.850	154,589	-0.11(-3.72%)
Apr 27, 2023	2.870	2.977	2.730	2.960	83,119	+0.13(+4.59%)
Apr 26, 2023	2.940	3.000	2.750	2.830	96,416	-0.09(-3.25%)
Apr 25, 2023	3.100	3.110	2.900	2.925	85,776	-0.18(-5.65%)
Apr 24, 2023	3.268	3.268	3.050	3.100	36,237	-0.05(-1.59%)
Apr 21, 2023	3.240	3.280	3.130	3.150	62,004	-0.06(-1.87%)
Apr 20, 2023	3.130	3.310	3.100	3.210	71,158	+0.09(+2.88%)
Apr 19, 2023	3.100	3.150	3.100	3.120	15,925	+0.01(+0.32%)
Apr 18, 2023	3.100	3.168	3.070	3.110	43,427	+0.05(+1.63%)
Apr 17, 2023	3.110	3.170	3.050	3.060	159,502	-0.05(-1.61%)
Apr 14, 2023	3.240	3.240	3.030	3.110	118,930	-0.11(-3.42%)
Apr 13, 2023	3.250	3.250	3.190	3.220	47,053	-0.05(-1.53%)
Apr 12, 2023	3.390	3.470	3.220	3.270	70,862	-0.12(-3.54%)
Apr 11, 2023	3.430	3.450	3.380	3.390	27,424	+0.01(+0.30%)
Apr 10, 2023	3.530	3.530	3.360	3.380	53,119	-0.15(-4.11%)
Apr 06, 2023	3.610	3.725	3.500	3.525	19,533	-0.06(-1.81%)
Apr 05, 2023	3.700	3.706	3.550	3.590	36,369	-0.11(-2.97%)
Apr 04, 2023	3.730	3.820	3.700	3.700	9,592	-0.03(-0.80%)
Apr 03, 2023	3.880	3.887	3.670	3.730	79,606	-0.13(-3.37%)
Mar 31, 2023	3.870	3.900	3.850	3.860	50,431	-0.01(-0.26%)
Mar 30, 2023	4.000	4.000	3.830	3.870	37,015	-0.12(-3.01%)
Mar 29, 2023	3.990	4.000	3.790	3.990	22,094	+0.02(+0.50%)
Mar 28, 2023	3.970	4.050	3.930	3.970	18,778	+0.01(+0.25%)
Mar 27, 2023	3.950	3.980	3.890	3.960	15,999	+0.04(+1.02%)
Mar 24, 2023	3.920	4.020	3.900	3.920	17,545	+0.01(+0.26%)
Mar 23, 2023	4.000	4.000	3.881	3.910	10,651	-0.03(-0.76%)
Mar 22, 2023	3.780	3.970	3.780	3.940	21,137	+0.17(+4.51%)
Mar 21, 2023	3.900	3.900	3.720	3.770	37,714	+0.11(+3.01%)
Mar 20, 2023	3.760	3.870	3.610	3.660	55,714	-0.07(-1.88%)
Mar 17, 2023	4.000	4.020	3.700	3.730	148,215	-0.25(-6.28%)
Mar 16, 2023	4.000	4.020	3.950	3.980	19,413	-0.03(-0.75%)
Mar 15, 2023	4.010	4.042	3.923	4.010	44,385	-0.04(-0.99%)
Mar 14, 2023	4.130	4.150	4.030	4.050	35,640	-0.02(-0.49%)
Mar 13, 2023	4.100	4.277	4.020	4.070	47,556	-0.03(-0.73%)
Mar 10, 2023	4.150	4.175	4.100	4.100	37,539	-0.13(-3.07%)
Mar 09, 2023	4.330	4.330	4.223	4.230	12,839	-0.08(-1.86%)
Mar 08, 2023	4.070	4.320	4.050	4.310	46,645	+0.26(+6.42%)
Mar 07, 2023	4.240	4.290	4.040	4.050	45,049	-0.21(-4.93%)
Mar 06, 2023	4.320	4.340	4.240	4.260	46,381	-0.08(-1.84%)
Mar 03, 2023	4.440	4.442	4.310	4.340	19,581	-0.06(-1.36%)
Mar 02, 2023	4.400	4.450	4.340	4.400	19,894	-0.05(-1.12%)
Mar 01, 2023	4.510	4.600	4.450	4.450	13,282	-0.07(-1.55%)
Feb 28, 2023	4.520	4.588	4.510	4.520	7,751	-0.05(-1.09%)
Feb 27, 2023	4.590	4.630	4.430	4.570	10,765	+0.05(+1.11%)
Feb 24, 2023	4.590	4.590	4.410	4.520	9,542	-0.10(-2.16%)
Feb 23, 2023	4.550	4.670	4.430	4.620	26,970	+0.06(+1.32%)
Feb 22, 2023	4.690	4.690	4.560	4.560	24,265	-0.06(-1.30%)
Feb 21, 2023	4.610	4.680	4.440	4.620	30,698	+0.07(+1.54%)
Feb 17, 2023	4.310	4.610	4.295	4.550	28,028	+0.24(+5.57%)
Feb 16, 2023	4.430	4.570	4.310	4.310	24,735	-0.12(-2.71%)
Feb 15, 2023	4.500	4.700	4.311	4.430	56,746	-0.10(-2.21%)
Feb 14, 2023	4.500	4.785	4.410	4.530	47,422	+0.08(+1.80%)
Feb 13, 2023	4.530	4.660	4.450	4.450	13,918	-0.02(-0.45%)
Feb 10, 2023	4.360	4.640	4.320	4.470	30,237	-0.01(-0.22%)
Feb 09, 2023	4.760	4.760	4.240	4.480	99,475	-0.57(-11.29%)
Feb 08, 2023	5.310	5.310	4.995	5.050	23,502	-0.22(-4.17%)
Feb 07, 2023	5.350	5.365	5.250	5.270	14,348	-0.12(-2.23%)
Feb 06, 2023	5.060	5.390	5.000	5.390	32,876	+0.35(+6.94%)
Feb 03, 2023	4.990	5.100	4.950	5.040	44,173	-0.04(-0.79%)
Feb 02, 2023	5.020	5.090	4.830	5.080	28,316	+0.07(+1.40%)
Feb 01, 2023	4.890	5.080	4.890	5.010	30,260	+0.13(+2.66%)
Jan 31, 2023	4.850	4.980	4.820	4.880	30,733	+0.02(+0.41%)
Jan 30, 2023	4.890	4.970	4.810	4.860	29,723	-0.01(-0.21%)
Jan 27, 2023	4.810	4.890	4.800	4.870	20,693	+0.07(+1.46%)
Jan 26, 2023	4.920	4.920	4.770	4.800	15,807	-0.14(-2.83%)
Jan 25, 2023	4.850	5.030	4.850	4.940	13,548	-0.02(-0.40%)
Jan 24, 2023	4.950	5.050	4.939	4.960	22,954	+0.03(+0.61%)
Jan 23, 2023	4.910	4.980	4.820	4.930	27,999	+0.05(+1.02%)
Jan 20, 2023	4.780	4.980	4.780	4.880	13,856	+0.08(+1.67%)
Jan 19, 2023	4.750	4.880	4.661	4.800	83,842	-0.03(-0.62%)
Jan 18, 2023	4.980	5.000	4.720	4.830	21,206	-0.07(-1.43%)
Jan 17, 2023	5.050	5.050	4.870	4.900	29,028	-0.15(-2.97%)
Jan 13, 2023	5.110	5.210	5.040	5.050	26,940	-0.06(-1.17%)
Jan 12, 2023	5.200	5.250	5.080	5.110	30,213	-0.07(-1.35%)
Jan 11, 2023	5.150	5.240	5.120	5.180	38,213	+0.11(+2.17%)
Jan 10, 2023	5.030	5.090	4.975	5.070	17,872	-0.01(-0.20%)
Jan 09, 2023	4.800	5.200	4.800	5.080	34,923	+0.34(+7.17%)
Jan 06, 2023	4.600	4.780	4.570	4.740	33,920	+0.24(+5.33%)
Jan 05, 2023	4.550	4.660	4.490	4.500	36,606	-0.18(-3.85%)
Jan 04, 2023	4.680	4.760	4.620	4.680	42,437	+0.07(+1.52%)
Jan 03, 2023	4.590	4.740	4.510	4.610	34,574	+0.00(+0.00%)
Dec 30, 2022	4.590	4.727	4.440	4.610	37,664	-0.01(-0.22%)
Dec 29, 2022	4.520	4.690	4.500	4.620	28,090	+0.08(+1.76%)
Dec 28, 2022	4.570	4.710	4.500	4.540	24,479	+0.03(+0.67%)
Dec 27, 2022	4.730	4.730	4.475	4.510	40,650	-0.19(-4.04%)
Dec 23, 2022	4.570	4.750	4.510	4.700	11,951	+0.12(+2.62%)
Dec 22, 2022	4.570	4.710	4.430	4.580	46,802	-0.08(-1.72%)
Dec 21, 2022	4.530	4.740	4.510	4.660	20,714	+0.01(+0.22%)
Dec 20, 2022	4.500	4.820	4.480	4.650	36,561	+0.15(+3.33%)
Dec 19, 2022	4.810	4.890	4.500	4.500	85,455	-0.32(-6.64%)
Dec 16, 2022	4.850	5.100	4.811	4.820	62,076	+0.00(+0.00%)
Dec 15, 2022	4.912	4.975	4.750	4.820	141,529	-0.13(-2.63%)
Dec 14, 2022	5.060	5.350	4.860	4.950	34,270	+0.04(+0.81%)
Dec 13, 2022	5.140	5.157	4.892	4.910	72,357	-0.09(-1.80%)
Dec 12, 2022	4.940	5.100	4.920	5.000	30,609	-0.01(-0.20%)
Dec 09, 2022	5.200	5.220	4.930	5.010	38,314	-0.21(-4.02%)
Dec 08, 2022	5.250	5.370	5.210	5.220	18,480	+0.00(+0.00%)
Dec 07, 2022	5.260	5.410	5.220	5.220	17,680	-0.10(-1.88%)
Dec 06, 2022	5.250	5.380	5.224	5.320	26,897	+0.00(+0.00%)
Dec 05, 2022	5.390	5.445	5.260	5.320	29,729	-0.02(-0.37%)
Dec 02, 2022	5.470	5.560	5.300	5.340	20,142	-0.16(-2.91%)

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.

Farmer Brothers (NQ: FARM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Farmer Brothers (NQ: FARM )

Historical Prices

Sections

Services