Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.91	25.00	24.50	24.55	40,543	-0.39(-1.56%)
May 28, 2015	24.50	25.00	24.48	24.94	25,677	+0.53(+2.17%)
May 27, 2015	23.98	24.49	23.97	24.41	18,886	+0.43(+1.79%)
May 26, 2015	23.82	24.13	23.82	23.98	21,691	-0.02(-0.08%)
May 22, 2015	23.66	24.00	24.00	24.00	17,900	-0.09(-0.37%)
May 21, 2015	24.03	24.45	24.03	24.09	10,071	+0.16(+0.67%)
May 20, 2015	23.86	24.12	23.84	23.93	9,005	-0.07(-0.29%)
May 19, 2015	24.00	24.00	23.85	24.00	17,473	-0.13(-0.54%)
May 18, 2015	23.90	24.28	23.85	24.13	17,647	+0.05(+0.21%)
May 15, 2015	24.29	24.30	23.73	24.08	34,276	-0.03(-0.12%)
May 14, 2015	23.94	24.34	23.92	24.11	25,484	+0.12(+0.50%)
May 13, 2015	24.15	24.25	23.95	23.99	27,309	-0.03(-0.12%)
May 12, 2015	24.36	24.36	23.80	24.02	24,344	-0.21(-0.87%)
May 11, 2015	23.87	24.64	23.86	24.23	22,216	+0.20(+0.83%)
May 08, 2015	23.97	24.17	23.62	24.03	38,503	+0.04(+0.17%)
May 07, 2015	24.19	24.44	23.62	23.99	36,915	-0.11(-0.46%)
May 06, 2015	24.48	24.48	24.04	24.10	40,675	-0.40(-1.63%)
May 05, 2015	24.80	24.87	24.35	24.50	39,560	-0.33(-1.33%)
May 04, 2015	25.30	25.73	24.76	24.83	24,871	-0.18(-0.72%)
May 01, 2015	25.00	25.38	24.92	25.01	36,873	+0.08(+0.32%)
Apr 30, 2015	25.00	25.28	24.85	24.93	36,360	-0.09(-0.36%)
Apr 29, 2015	24.75	25.25	24.75	25.02	25,383	+0.23(+0.93%)
Apr 28, 2015	24.83	25.09	24.77	24.79	25,343	-0.03(-0.12%)
Apr 27, 2015	24.91	25.10	24.75	24.82	23,541	-0.23(-0.92%)
Apr 24, 2015	24.76	25.05	24.76	25.05	21,991	+0.24(+0.97%)
Apr 23, 2015	24.88	24.98	24.75	24.81	18,997	-0.12(-0.48%)
Apr 22, 2015	24.88	25.11	24.75	24.93	16,481	+0.10(+0.40%)
Apr 21, 2015	24.98	25.35	24.69	24.83	21,188	+0.04(+0.16%)
Apr 20, 2015	24.99	25.01	24.77	24.79	21,152	-0.01(-0.04%)
Apr 17, 2015	25.01	25.24	24.72	24.80	27,117	-0.44(-1.74%)
Apr 16, 2015	24.95	25.62	24.95	25.24	61,775	+0.14(+0.56%)
Apr 15, 2015	25.15	25.15	24.65	25.10	21,325	-0.02(-0.08%)
Apr 14, 2015	24.84	25.20	24.66	25.12	23,356	+0.26(+1.05%)
Apr 13, 2015	24.67	25.00	24.43	24.86	20,606	+0.09(+0.36%)
Apr 10, 2015	24.88	24.88	24.53	24.77	11,518	-0.06(-0.24%)
Apr 09, 2015	24.45	25.00	24.05	24.83	25,430	+0.18(+0.73%)
Apr 08, 2015	25.15	25.15	24.52	24.65	22,063	-0.39(-1.56%)
Apr 07, 2015	25.58	25.92	24.98	25.04	15,228	-0.51(-2.00%)
Apr 06, 2015	25.42	25.69	25.20	25.55	18,881	+0.09(+0.35%)
Apr 02, 2015	25.00	25.46	25.46	25.46	15,200	+0.45(+1.80%)
Apr 01, 2015	24.72	25.25	24.69	25.01	13,553	+0.26(+1.05%)
Mar 31, 2015	25.50	25.69	24.46	24.75	43,459	-0.95(-3.70%)
Mar 30, 2015	24.58	25.79	24.58	25.70	31,221	+1.13(+4.60%)
Mar 27, 2015	24.12	24.68	24.12	24.57	36,032	+0.39(+1.61%)
Mar 26, 2015	24.52	24.79	24.08	24.18	41,572	-0.31(-1.27%)
Mar 25, 2015	25.77	25.80	24.45	24.49	30,253	-1.21(-4.71%)
Mar 24, 2015	25.99	26.49	25.25	25.70	40,372	-0.17(-0.66%)
Mar 23, 2015	25.47	25.91	25.34	25.87	33,355	+0.40(+1.57%)
Mar 20, 2015	25.14	25.54	25.06	25.47	56,048	+0.50(+2.00%)
Mar 19, 2015	24.55	24.99	24.32	24.97	22,849	+0.29(+1.18%)
Mar 18, 2015	24.25	24.70	24.03	24.68	15,573	+0.31(+1.27%)
Mar 17, 2015	24.55	24.55	24.19	24.37	16,811	-0.37(-1.50%)
Mar 16, 2015	24.91	25.00	24.50	24.74	45,125	+0.09(+0.37%)
Mar 13, 2015	24.31	24.75	24.00	24.65	30,506	+0.19(+0.78%)
Mar 12, 2015	23.84	24.52	23.84	24.46	56,244	+0.89(+3.78%)
Mar 11, 2015	24.00	24.04	23.21	23.57	63,821	-0.50(-2.08%)
Mar 10, 2015	23.26	24.36	23.16	24.07	46,138	+0.48(+2.03%)
Mar 09, 2015	23.35	23.65	23.02	23.59	36,507	+0.21(+0.90%)
Mar 06, 2015	23.99	24.09	23.06	23.38	95,985	-0.85(-3.51%)
Mar 05, 2015	24.19	24.32	23.85	24.23	38,241	+0.14(+0.58%)
Mar 04, 2015	24.29	24.24	23.90	24.09	69,049	-0.15(-0.62%)
Mar 03, 2015	24.17	24.34	24.00	24.24	25,448	-0.09(-0.37%)

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.

Farmer Brothers (NQ: FARM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Farmer Brothers (NQ: FARM )

Historical Prices

Sections

Services