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

Farmer Brothers (NQ: FARM )

3.100 -0.030 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 26.61 26.61 26.14 26.15 14,259 +0.34(+1.32%)
Jun 29, 2004 25.50 26.73 25.35 25.81 9,540 +0.18(+0.68%)
Jun 28, 2004 25.35 25.99 25.35 25.64 9,745 +0.66(+2.65%)
Jun 25, 2004 25.41 25.84 24.97 24.97 33,954 -0.49(-1.91%)
Jun 24, 2004 26.25 26.28 24.93 25.46 23,081 -1.25(-4.67%)
Jun 23, 2004 26.21 26.71 25.40 26.71 4,513 +1.61(+6.41%)
Jun 22, 2004 24.96 26.32 24.81 25.10 8,924 +0.01(+0.04%)
Jun 21, 2004 25.69 26.18 25.02 25.09 21,132 -0.50(-1.94%)
Jun 18, 2004 26.71 26.90 25.49 25.59 32,416 -1.15(-4.30%)
Jun 17, 2004 27.78 27.78 26.72 26.74 7,693 -0.78(-2.83%)
Jun 16, 2004 27.50 28.25 27.50 27.52 5,436 -0.53(-1.88%)
Jun 15, 2004 27.33 28.05 26.83 28.05 8,719 +0.56(+2.02%)
Jun 14, 2004 27.30 28.17 27.30 27.49 7,078 -0.25(-0.91%)
Jun 10, 2004 27.89 28.19 27.05 27.74 13,540 +0.39(+1.43%)
Jun 09, 2004 28.25 28.27 27.30 27.35 7,180 -0.91(-3.21%)
Jun 08, 2004 28.00 28.27 27.59 28.26 9,540 -0.01(-0.03%)
Jun 07, 2004 28.23 28.27 27.93 28.27 11,181 +0.01(+0.03%)
Jun 04, 2004 28.30 28.57 28.12 28.26 9,847 +0.02(+0.07%)
Jun 03, 2004 28.17 28.32 28.14 28.24 9,232 -0.22(-0.79%)
Jun 02, 2004 27.35 28.56 27.35 28.46 9,335 +0.20(+0.72%)
Jun 01, 2004 28.09 28.60 27.91 28.26 11,181 +0.16(+0.56%)
May 28, 2004 28.75 28.75 27.63 28.10 5,847 +0.27(+0.98%)
May 27, 2004 27.42 28.76 27.42 27.83 26,466 -0.44(-1.55%)
May 26, 2004 27.30 28.27 27.30 28.27 16,105 +0.86(+3.13%)
May 25, 2004 25.64 28.07 25.35 27.41 29,338 +1.94(+7.62%)
May 24, 2004 25.46 26.32 24.48 25.47 32,723 -0.12(-0.46%)
May 21, 2004 25.93 25.93 25.58 25.59 11,591 -0.14(-0.53%)
May 20, 2004 26.47 26.47 25.60 25.73 11,694 -0.59(-2.26%)
May 19, 2004 26.38 27.25 26.32 26.32 10,053 -0.09(-0.33%)
May 18, 2004 26.56 27.41 26.32 26.41 12,104 -0.22(-0.84%)
May 17, 2004 27.31 28.93 25.39 26.63 25,235 -0.94(-3.39%)
May 14, 2004 31.16 32.02 26.81 27.57 63,088 -4.24(-13.33%)
May 13, 2004 34.31 34.36 31.35 31.81 17,644 -1.79(-5.34%)
May 12, 2004 34.63 34.79 32.05 33.60 20,721 -0.63(-1.85%)
May 11, 2004 31.25 34.36 31.25 34.24 26,671 +30.97(+948.01%)
May 10, 2004 3.490 3.490 3.251 3.267 16,413 -0.24(-6.91%)
May 07, 2004 3.544 3.544 3.509 3.509 7,180 -0.03(-0.79%)
May 06, 2004 3.548 3.558 3.441 3.537 6,154 +0.03(+0.79%)
May 05, 2004 3.509 3.509 3.509 3.509 1,025 +0.00(+0.00%)
May 04, 2004 3.509 3.509 3.509 3.509 1,025 +0.03(+0.84%)
May 03, 2004 3.606 3.606 3.480 3.480 3,077 -0.08(-2.19%)
Apr 30, 2004 3.470 3.558 3.470 3.558 5,129 +0.02(+0.55%)
Apr 29, 2004 3.558 3.558 3.538 3.538 2,051 -0.00(-0.05%)
Apr 28, 2004 3.558 3.558 3.540 3.540 2,051 -0.12(-3.16%)
Apr 27, 2004 3.646 3.656 3.617 3.656 16,413 +0.00(+0.05%)
Apr 26, 2004 3.772 3.772 3.654 3.654 4,103 -0.05(-1.37%)
Apr 23, 2004 3.801 3.801 3.588 3.704 41,033 +0.01(+0.18%)
Apr 22, 2004 3.753 3.753 3.697 3.697 5,129 -0.08(-2.02%)
Apr 21, 2004 3.840 3.840 3.774 3.774 55,394 +0.11(+2.95%)
Apr 20, 2004 3.626 3.688 3.617 3.665 38,981 +0.06(+1.62%)
Apr 19, 2004 3.462 3.621 3.415 3.607 29,749 +0.13(+3.64%)
Apr 16, 2004 3.461 3.480 3.364 3.480 6,154 -0.03(-0.83%)
Apr 15, 2004 3.509 3.509 3.509 3.509 1,025 +0.00(+0.00%)
Apr 14, 2004 3.509 3.509 3.509 3.509 1,025 +0.06(+1.84%)
Apr 13, 2004 3.500 3.502 3.446 3.446 4,103 -0.07(-2.07%)
Apr 12, 2004 3.519 3.519 3.519 3.519 2,051 +0.07(+1.89%)
Apr 08, 2004 3.496 3.509 3.446 3.454 6,154 -0.02(-0.49%)
Apr 07, 2004 3.577 3.607 3.471 3.471 46,162 -0.07(-1.91%)
Apr 06, 2004 3.546 3.546 3.538 3.538 2,051 -0.01(-0.22%)
Apr 05, 2004 3.511 3.546 3.511 3.546 11,284 +0.02(+0.52%)
Apr 02, 2004 3.502 3.528 3.480 3.528 14,361 +0.02(+0.53%)
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.