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

Farmer Brothers (NQ: FARM )

2.130 -0.070 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2004 3.073 3.111 3.064 3.064 23,337 +0.06(+2.15%)
Feb 26, 2004 2.999 2.999 2.999 2.999 6,364 -0.07(-2.41%)
Feb 25, 2004 3.064 3.073 3.064 3.073 7,425 +0.02(+0.69%)
Feb 24, 2004 3.050 3.052 3.050 3.052 2,121 +0.00(+0.12%)
Feb 23, 2004 2.998 3.048 2.998 3.048 2,121 +0.02(+0.58%)
Feb 20, 2004 3.005 3.031 3.005 3.031 2,121 -0.01(-0.47%)
Feb 19, 2004 3.045 3.045 3.045 3.045 0 +0.00(+0.00%)
Feb 18, 2004 2.967 3.049 2.965 3.045 31,823 +0.13(+4.49%)
Feb 17, 2004 2.902 2.914 2.902 2.914 3,182 +0.05(+1.69%)
Feb 13, 2004 2.866 2.866 2.866 2.866 0 +0.00(+0.00%)
Feb 12, 2004 2.876 2.876 2.866 2.866 5,303 -0.01(-0.33%)
Feb 11, 2004 2.876 2.876 2.875 2.875 2,121 +0.01(+0.33%)
Feb 10, 2004 2.881 2.881 2.866 2.866 5,303 +0.00(+0.00%)
Feb 09, 2004 2.907 2.907 2.866 2.866 3,182 -0.18(-5.90%)
Feb 06, 2004 3.045 3.045 3.045 3.045 0 +0.00(+0.00%)
Feb 05, 2004 3.045 3.045 3.045 3.045 1,060 +0.14(+4.89%)
Feb 04, 2004 2.903 2.903 2.903 2.903 2,121 -0.05(-1.82%)
Feb 03, 2004 2.957 2.957 2.957 2.957 0 +0.00(+0.00%)
Feb 02, 2004 2.957 2.957 2.957 2.957 2,121 -0.01(-0.41%)
Jan 30, 2004 2.913 2.969 2.913 2.969 3,182 -0.10(-3.37%)
Jan 29, 2004 3.073 3.073 3.073 3.073 0 +0.00(+0.00%)
Jan 28, 2004 3.073 3.073 3.073 3.073 0 +0.00(+0.00%)
Jan 27, 2004 3.073 3.073 3.073 3.073 0 +0.00(+0.00%)
Jan 26, 2004 3.035 3.092 3.035 3.073 3,182 +0.19(+6.51%)
Jan 23, 2004 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Jan 22, 2004 3.111 3.130 2.885 2.885 30,762 -0.23(-7.25%)
Jan 21, 2004 2.927 3.252 2.927 3.111 47,735 +0.14(+4.76%)
Jan 20, 2004 2.901 3.049 2.875 2.969 24,398 +0.05(+1.62%)
Jan 16, 2004 2.837 2.922 2.837 2.922 20,155 +0.05(+1.64%)
Jan 15, 2004 2.856 2.875 2.856 2.875 4,243 +0.03(+0.99%)
Jan 14, 2004 2.867 2.867 2.847 2.847 15,243 -0.01(-0.33%)
Jan 13, 2004 2.958 2.958 2.856 2.856 11,371 +0.00(+0.00%)
Jan 12, 2004 2.856 2.875 2.856 2.856 2,567 -0.01(-0.22%)
Jan 09, 2004 2.875 2.875 2.863 2.863 6,364 -0.01(-0.38%)
Jan 08, 2004 2.875 2.875 2.874 2.874 16,017 -0.02(-0.71%)
Jan 07, 2004 2.866 2.894 2.866 2.894 2,301 +0.02(+0.66%)
Jan 06, 2004 2.875 2.875 2.856 2.875 24,398 +0.00(+0.00%)
Jan 05, 2004 2.960 2.960 2.875 2.875 7,425 -0.08(-2.87%)
Dec 31, 2003 2.934 2.960 2.932 2.960 5,303 -0.01(-0.27%)
Dec 30, 2003 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
Dec 29, 2003 3.017 3.017 2.968 2.968 32,884 +0.01(+0.27%)
Dec 26, 2003 2.924 2.979 2.877 2.960 15,911 -0.02(-0.63%)
Dec 24, 2003 2.979 2.979 2.979 2.979 1,060 +0.03(+0.87%)
Dec 23, 2003 2.953 2.979 2.953 2.953 2,174 -0.03(-0.86%)
Dec 22, 2003 2.979 2.979 2.979 2.979 1,060 +0.03(+1.18%)
Dec 19, 2003 2.944 2.944 2.944 2.944 2,121 -0.05(-1.68%)
Dec 18, 2003 2.994 2.994 2.994 2.994 1,060 -0.02(-0.58%)
Dec 17, 2003 2.969 3.012 2.969 3.012 7,064 +0.01(+0.47%)
Dec 16, 2003 2.998 2.998 2.998 2.998 0 +0.00(+0.00%)
Dec 15, 2003 3.045 3.045 2.998 2.998 2,121 +0.00(+0.12%)
Dec 12, 2003 2.994 2.994 2.994 2.994 528,274 +0.03(+0.92%)
Dec 11, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Dec 10, 2003 2.967 2.967 2.967 2.967 1,060 -0.00(-0.03%)
Dec 09, 2003 2.941 2.968 2.933 2.968 9,547 -0.01(-0.36%)
Dec 08, 2003 2.971 2.998 2.971 2.979 6,364 +0.01(+0.24%)
Dec 05, 2003 2.971 2.972 2.972 2.972 4,243 +0.00(+0.02%)
Dec 04, 2003 2.951 2.971 2.951 2.971 4,147 -0.01(-0.41%)
Dec 03, 2003 2.984 2.984 2.984 2.984 1,060 +0.00(+0.16%)
Dec 02, 2003 3.067 3.067 2.969 2.979 15,911 +0.00(+0.00%)
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.