Skip to main content

Farmer Brothers (NQ: FARM )

2.190 +0.060 (+2.82%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.