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

Farmer Brothers (NQ: FARM )

3.128 -0.072 (-2.25%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 (%)
Jul 31, 2020 5.070 5.110 4.740 4.980 107,300 -0.09(-1.78%)
Jul 30, 2020 5.370 5.370 5.050 5.070 95,670 -0.40(-7.31%)
Jul 29, 2020 5.520 5.630 5.420 5.470 80,867 +0.02(+0.37%)
Jul 28, 2020 5.670 5.670 5.350 5.450 125,161 -0.26(-4.55%)
Jul 27, 2020 5.890 5.940 5.650 5.710 105,250 -0.09(-1.55%)
Jul 24, 2020 5.940 6.005 5.780 5.800 78,200 -0.14(-2.36%)
Jul 23, 2020 6.090 6.250 5.880 5.940 99,505 -0.16(-2.62%)
Jul 22, 2020 6.060 6.150 6.040 6.100 42,845 +0.00(+0.00%)
Jul 21, 2020 6.000 6.250 5.900 6.100 64,258 +0.22(+3.74%)
Jul 20, 2020 6.100 6.130 5.790 5.880 104,069 -0.29(-4.70%)
Jul 17, 2020 6.020 6.310 6.020 6.170 76,000 +0.14(+2.32%)
Jul 16, 2020 6.250 6.250 5.950 6.030 77,412 -0.22(-3.52%)
Jul 15, 2020 6.260 6.420 6.210 6.250 87,724 +0.11(+1.79%)
Jul 14, 2020 6.150 6.300 6.030 6.140 85,029 +0.03(+0.49%)
Jul 13, 2020 6.130 6.320 5.920 6.110 78,551 +0.02(+0.33%)
Jul 10, 2020 5.850 6.130 5.831 6.090 56,700 +0.19(+3.22%)
Jul 09, 2020 6.410 6.410 5.810 5.900 173,068 -0.51(-7.96%)
Jul 08, 2020 6.310 6.530 6.270 6.410 52,413 +0.07(+1.10%)
Jul 07, 2020 6.830 6.970 6.320 6.340 51,407 -0.58(-8.38%)
Jul 06, 2020 7.270 7.270 6.740 6.920 54,130 -0.15(-2.12%)
Jul 02, 2020 7.350 7.500 7.010 7.070 76,900 -0.16(-2.21%)
Jul 01, 2020 7.320 7.480 7.020 7.230 100,392 -0.11(-1.50%)
Jun 30, 2020 7.380 7.450 7.170 7.340 77,458 -0.03(-0.41%)
Jun 29, 2020 6.610 7.455 6.530 7.370 97,871 +0.81(+12.35%)
Jun 26, 2020 6.900 7.240 6.510 6.560 644,200 -0.51(-7.21%)
Jun 25, 2020 7.710 7.940 7.000 7.070 74,894 -0.60(-7.82%)
Jun 24, 2020 8.170 8.365 7.640 7.670 94,843 -0.70(-8.36%)
Jun 23, 2020 8.540 8.620 8.180 8.370 78,481 -0.03(-0.36%)
Jun 22, 2020 8.670 8.810 8.180 8.400 60,815 -0.23(-2.67%)
Jun 19, 2020 8.420 8.670 8.300 8.630 147,300 +0.34(+4.10%)
Jun 18, 2020 8.300 8.350 8.080 8.290 60,345 +0.01(+0.12%)
Jun 17, 2020 8.710 8.920 8.240 8.280 53,501 -0.48(-5.48%)
Jun 16, 2020 8.510 9.125 8.510 8.760 78,888 +0.45(+5.42%)
Jun 15, 2020 8.390 8.650 8.185 8.310 86,920 -0.45(-5.14%)
Jun 12, 2020 8.840 8.980 8.530 8.760 72,300 +0.72(+8.96%)
Jun 11, 2020 8.610 8.947 7.940 8.040 118,477 -1.05(-11.55%)
Jun 10, 2020 10.57 10.74 8.950 9.090 95,607 -1.72(-15.91%)
Jun 09, 2020 11.14 11.14 10.57 10.81 166,603 -0.26(-2.35%)
Jun 08, 2020 10.38 11.44 10.28 11.07 239,871 +1.51(+15.79%)
Jun 05, 2020 9.040 9.800 8.981 9.560 77,900 +0.82(+9.38%)
Jun 04, 2020 7.970 9.070 7.920 8.740 86,033 +0.74(+9.25%)
Jun 03, 2020 8.100 8.370 7.960 8.000 58,480 +0.06(+0.76%)
Jun 02, 2020 7.990 8.090 7.760 7.940 57,875 +0.08(+1.02%)
Jun 01, 2020 7.790 8.020 7.680 7.860 70,783 +0.15(+1.95%)
May 29, 2020 8.240 8.290 7.560 7.710 183,400 -0.62(-7.44%)
May 28, 2020 8.120 8.500 7.750 8.330 61,385 +0.34(+4.26%)
May 27, 2020 7.480 8.120 7.200 7.990 163,699 +0.87(+12.22%)
May 26, 2020 7.330 7.350 7.050 7.120 109,651 +0.07(+0.99%)
May 22, 2020 7.570 7.620 7.010 7.050 46,900 -0.42(-5.62%)
May 21, 2020 7.210 7.575 7.020 7.470 95,068 +0.17(+2.33%)
May 20, 2020 7.020 7.380 7.020 7.300 83,779 +0.45(+6.57%)
May 19, 2020 7.770 7.770 6.845 6.850 125,847 -0.88(-11.38%)
May 18, 2020 7.790 7.870 7.515 7.730 55,068 +0.25(+3.34%)
May 15, 2020 7.300 7.680 7.300 7.480 66,600 +0.21(+2.89%)
May 14, 2020 7.210 7.300 6.830 7.270 75,986 -0.07(-0.95%)
May 13, 2020 7.740 8.110 7.070 7.340 94,197 -0.67(-8.36%)
May 12, 2020 8.670 8.770 7.980 8.010 48,385 -0.66(-7.61%)
May 11, 2020 9.460 9.460 8.630 8.670 99,324 -0.16(-1.81%)
May 08, 2020 8.260 9.400 8.260 8.830 217,000 +0.71(+8.74%)
May 07, 2020 8.080 8.940 8.000 8.120 59,930 +0.21(+2.65%)
May 06, 2020 8.950 8.950 7.810 7.910 37,425 -1.11(-12.31%)
May 05, 2020 9.400 9.530 8.840 9.020 87,621 -0.34(-3.63%)
May 04, 2020 9.040 9.420 9.010 9.360 56,149 +0.17(+1.85%)
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.