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, 2022 4.700 4.700 4.450 4.690 20,418 +0.14(+3.08%)
Jun 29, 2022 4.760 4.760 4.490 4.550 20,539 -0.05(-1.09%)
Jun 28, 2022 4.620 4.630 4.500 4.600 17,052 +0.05(+1.10%)
Jun 27, 2022 4.590 4.590 4.450 4.550 29,472 -0.04(-0.87%)
Jun 24, 2022 4.710 4.800 4.540 4.590 45,036 +0.01(+0.22%)
Jun 23, 2022 4.470 4.850 4.330 4.580 61,397 +0.08(+1.78%)
Jun 22, 2022 4.710 4.730 4.440 4.500 24,968 -0.03(-0.66%)
Jun 21, 2022 4.740 4.890 4.500 4.530 94,717 -0.22(-4.63%)
Jun 17, 2022 4.860 4.950 4.710 4.750 59,749 -0.14(-2.86%)
Jun 16, 2022 4.970 5.050 4.820 4.890 61,083 -0.16(-3.17%)
Jun 15, 2022 4.810 5.100 4.810 5.050 58,580 +0.25(+5.21%)
Jun 14, 2022 4.850 4.968 4.760 4.800 32,150 -0.02(-0.41%)
Jun 13, 2022 4.920 5.000 4.786 4.820 92,067 -0.21(-4.17%)
Jun 10, 2022 5.110 5.110 4.910 5.030 24,472 -0.09(-1.76%)
Jun 09, 2022 5.000 5.160 4.910 5.120 14,084 +0.05(+0.99%)
Jun 08, 2022 5.210 5.210 5.010 5.070 13,153 -0.06(-1.17%)
Jun 07, 2022 4.810 5.240 4.810 5.130 64,309 +0.24(+4.91%)
Jun 06, 2022 5.040 5.123 4.800 4.890 88,692 -0.08(-1.61%)
Jun 03, 2022 5.040 5.240 4.910 4.970 73,935 -0.09(-1.78%)
Jun 02, 2022 5.150 5.500 5.050 5.060 140,126 -0.11(-2.13%)
Jun 01, 2022 4.970 5.270 4.800 5.170 154,205 +0.17(+3.40%)
May 31, 2022 5.080 5.150 4.800 5.000 119,976 -0.07(-1.38%)
May 27, 2022 4.920 5.150 4.910 5.070 48,917 +0.19(+3.89%)
May 26, 2022 5.020 5.120 4.800 4.880 58,458 -0.14(-2.79%)
May 25, 2022 4.700 5.060 4.620 5.020 55,227 +0.32(+6.81%)
May 24, 2022 4.840 4.880 4.610 4.700 53,167 -0.23(-4.67%)
May 23, 2022 5.160 5.160 4.840 4.930 64,841 -0.19(-3.71%)
May 20, 2022 5.280 5.300 5.060 5.120 40,379 -0.15(-2.85%)
May 19, 2022 5.230 5.390 5.172 5.270 73,528 -0.01(-0.19%)
May 18, 2022 5.500 5.500 5.130 5.280 184,073 -0.22(-4.00%)
May 17, 2022 5.500 5.586 5.453 5.500 19,311 +0.09(+1.66%)
May 16, 2022 5.320 5.520 5.320 5.410 53,662 +0.09(+1.69%)
May 13, 2022 5.350 5.640 5.310 5.320 40,251 -0.02(-0.37%)
May 12, 2022 5.080 5.340 4.970 5.340 55,176 +0.26(+5.12%)
May 11, 2022 5.110 5.380 4.940 5.080 137,518 +0.01(+0.20%)
May 10, 2022 5.610 5.690 5.022 5.070 199,424 -0.37(-6.80%)
May 09, 2022 5.970 6.355 5.340 5.440 136,146 -0.45(-7.64%)
May 06, 2022 6.550 6.550 5.850 5.890 164,439 -0.70(-10.62%)
May 05, 2022 6.330 6.590 6.220 6.590 133,248 +0.25(+3.94%)
May 04, 2022 6.220 6.380 6.020 6.340 72,586 +0.24(+3.93%)
May 03, 2022 6.240 6.370 6.090 6.100 19,961 -0.19(-3.02%)
May 02, 2022 6.280 6.340 6.095 6.290 39,750 +0.01(+0.16%)
Apr 29, 2022 6.550 6.550 6.250 6.280 79,872 -0.01(-0.16%)
Apr 28, 2022 6.270 6.550 6.120 6.290 98,505 +0.07(+1.13%)
Apr 27, 2022 6.100 6.440 6.100 6.220 52,330 +0.12(+1.97%)
Apr 26, 2022 6.380 6.380 6.010 6.100 55,660 -0.26(-4.09%)
Apr 25, 2022 6.250 6.540 6.110 6.360 62,585 +0.00(+0.00%)
Apr 22, 2022 6.600 6.660 6.340 6.360 52,170 -0.28(-4.22%)
Apr 21, 2022 6.970 6.970 6.580 6.640 20,727 -0.27(-3.91%)
Apr 20, 2022 6.760 6.910 6.660 6.910 64,141 +0.22(+3.29%)
Apr 19, 2022 6.590 6.870 6.590 6.690 23,767 +0.18(+2.76%)
Apr 18, 2022 6.790 6.790 6.510 6.510 36,252 -0.12(-1.81%)
Apr 14, 2022 6.750 6.830 6.540 6.630 28,158 -0.07(-1.04%)
Apr 13, 2022 6.870 6.870 6.630 6.700 18,979 +0.00(+0.00%)
Apr 12, 2022 6.960 6.960 6.630 6.700 26,030 -0.06(-0.89%)
Apr 11, 2022 7.000 7.010 6.660 6.760 114,278 -0.24(-3.43%)
Apr 08, 2022 7.070 7.180 6.985 7.000 34,234 -0.05(-0.71%)
Apr 07, 2022 7.200 7.350 7.010 7.050 53,439 -0.14(-1.95%)
Apr 06, 2022 7.510 7.510 7.070 7.190 53,008 -0.41(-5.39%)
Apr 05, 2022 7.770 7.820 7.270 7.600 142,217 -0.18(-2.31%)
Apr 04, 2022 7.300 7.830 7.300 7.780 233,652 +0.53(+7.31%)
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.