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 (%)
Sep 30, 2003 3.126 3.126 3.095 3.119 4,103 -0.03(-1.08%)
Sep 29, 2003 3.156 3.156 3.154 3.154 6,154 -0.03(-1.07%)
Sep 26, 2003 3.159 3.188 3.159 3.188 5,129 -0.00(-0.15%)
Sep 25, 2003 3.177 3.193 3.144 3.193 7,180 -0.10(-3.11%)
Sep 24, 2003 3.295 3.295 3.295 3.295 1,025 +0.08(+2.42%)
Sep 23, 2003 3.329 3.329 3.217 3.217 2,051 -0.01(-0.32%)
Sep 22, 2003 3.261 3.261 3.227 3.227 7,180 -0.04(-1.16%)
Sep 19, 2003 3.305 3.305 3.246 3.265 9,232 +0.03(+1.00%)
Sep 18, 2003 3.264 3.264 3.233 3.233 4,103 -0.05(-1.47%)
Sep 17, 2003 3.275 3.285 3.253 3.281 5,129 +0.05(+1.54%)
Sep 16, 2003 3.285 3.285 3.232 3.232 2,051 -0.03(-0.88%)
Sep 15, 2003 3.260 3.260 3.260 3.260 1,025 +0.04(+1.19%)
Sep 12, 2003 3.234 3.274 3.217 3.222 14,361 +0.00(+0.04%)
Sep 11, 2003 3.282 3.305 3.221 3.221 10,258 -0.15(-4.38%)
Sep 10, 2003 3.314 3.368 3.193 3.368 5,129 +0.13(+3.97%)
Sep 09, 2003 3.305 3.314 3.239 3.239 4,103 -0.00(-0.10%)
Sep 08, 2003 3.220 3.280 3.220 3.243 6,154 -0.09(-2.74%)
Sep 05, 2003 3.237 3.334 3.334 3.334 7,180 +0.06(+1.90%)
Sep 04, 2003 3.371 3.371 3.268 3.272 14,361 -0.08(-2.53%)
Sep 03, 2003 3.328 3.383 3.328 3.356 3,077 -0.04(-1.20%)
Sep 02, 2003 3.358 3.410 3.358 3.397 4,103 -0.00(-0.15%)
Aug 29, 2003 3.441 3.441 3.275 3.402 14,361 +0.06(+1.65%)
Aug 28, 2003 3.310 3.397 3.310 3.347 19,490 -0.05(-1.48%)
Aug 27, 2003 3.275 3.407 3.275 3.397 11,284 +0.08(+2.49%)
Aug 26, 2003 3.314 3.451 3.261 3.314 18,464 +0.00(+0.15%)
Aug 25, 2003 3.302 3.310 3.302 3.310 2,051 -0.04(-1.31%)
Aug 22, 2003 3.251 3.431 3.251 3.353 12,309 +0.04(+1.21%)
Aug 21, 2003 3.313 3.313 3.313 3.313 1,025 -0.03(-0.77%)
Aug 20, 2003 3.276 3.339 3.276 3.339 8,206 -0.07(-2.13%)
Aug 19, 2003 3.376 3.414 3.329 3.412 10,258 -0.00(-0.14%)
Aug 18, 2003 3.409 3.417 3.409 3.417 2,051 +0.01(+0.29%)
Aug 15, 2003 3.407 3.407 3.407 3.407 1,025 +0.06(+1.89%)
Aug 14, 2003 3.344 3.344 3.344 3.344 1,025 +0.00(+0.00%)
Aug 13, 2003 3.344 3.344 3.344 3.344 0 +0.00(+0.00%)
Aug 12, 2003 3.236 3.344 3.236 3.344 2,051 +0.00(+0.00%)
Aug 11, 2003 3.324 3.344 3.324 3.344 2,051 +0.09(+2.69%)
Aug 08, 2003 3.275 3.275 3.256 3.256 3,077 +0.03(+0.80%)
Aug 07, 2003 3.246 3.246 3.220 3.230 5,129 -0.01(-0.35%)
Aug 06, 2003 3.260 3.260 3.241 3.241 4,103 +0.01(+0.45%)
Aug 05, 2003 3.266 3.334 3.227 3.227 6,154 +0.01(+0.27%)
Aug 04, 2003 3.266 3.266 3.218 3.218 4,103 -0.03(-0.86%)
Aug 01, 2003 3.236 3.246 3.188 3.246 11,284 -0.02(-0.75%)
Jul 31, 2003 3.290 3.290 3.271 3.271 5,129 -0.01(-0.45%)
Jul 30, 2003 3.295 3.295 3.285 3.285 2,051 -0.05(-1.46%)
Jul 29, 2003 3.305 3.373 3.305 3.334 5,129 +0.01(+0.29%)
Jul 28, 2003 3.319 3.397 3.319 3.324 15,387 +0.01(+0.29%)
Jul 25, 2003 3.276 3.314 3.276 3.314 2,051 +0.03(+0.95%)
Jul 24, 2003 3.283 3.283 3.283 3.283 1,025 +0.00(+0.00%)
Jul 23, 2003 3.283 3.283 3.283 3.283 1,025 -0.03(-0.94%)
Jul 22, 2003 3.314 3.314 3.314 3.314 2,051 +0.02(+0.66%)
Jul 21, 2003 3.293 3.293 3.293 3.293 2,051 -0.09(-2.78%)
Jul 18, 2003 3.368 3.387 3.368 3.387 5,129 +0.00(+0.00%)
Jul 17, 2003 3.387 3.387 3.387 3.387 1,025 +0.06(+1.91%)
Jul 16, 2003 3.339 3.372 3.323 3.323 7,180 -0.06(-1.88%)
Jul 15, 2003 3.378 3.387 3.378 3.387 9,232 -0.02(-0.59%)
Jul 14, 2003 3.407 3.407 3.407 3.407 4,103 +0.02(+0.47%)
Jul 11, 2003 3.412 3.412 3.391 3.391 7,180 -0.02(-0.61%)
Jul 10, 2003 3.412 3.412 3.412 3.412 13,335 +0.00(+0.00%)
Jul 09, 2003 3.412 3.412 3.412 3.412 9,232 +0.00(+0.00%)
Jul 08, 2003 3.412 3.441 3.412 3.412 15,387 -0.00(-0.01%)
Jul 07, 2003 3.412 3.412 3.324 3.412 7,180 -0.02(-0.55%)
Jul 03, 2003 3.402 3.431 3.402 3.431 4,103 +0.02(+0.56%)
Jul 02, 2003 3.334 3.412 3.324 3.412 24,619 +0.00(+0.02%)
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.