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

Farmer Brothers (NQ: FARM )

3.250 +0.040 (+1.25%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.160 3.224 2.950 3.060 144,089 -0.11(-3.47%)
Dec 28, 2023 3.180 3.290 3.130 3.170 75,186 -0.01(-0.31%)
Dec 27, 2023 3.200 3.270 3.108 3.180 103,127 +0.01(+0.32%)
Dec 26, 2023 3.050 3.270 3.050 3.170 160,477 +0.11(+3.59%)
Dec 22, 2023 2.960 3.130 2.930 3.060 141,439 +0.10(+3.38%)
Dec 21, 2023 3.080 3.100 2.940 2.960 40,824 -0.07(-2.31%)
Dec 20, 2023 3.060 3.115 2.990 3.030 18,171 -0.01(-0.33%)
Dec 19, 2023 3.000 3.120 2.800 3.040 83,592 +0.05(+1.67%)
Dec 18, 2023 3.020 3.040 2.850 2.990 90,832 -0.01(-0.33%)
Dec 15, 2023 3.080 3.150 2.990 3.000 149,797 -0.03(-0.99%)
Dec 14, 2023 3.060 3.150 3.030 3.030 88,227 -0.01(-0.33%)
Dec 13, 2023 3.050 3.180 2.940 3.040 98,969 +0.04(+1.33%)
Dec 12, 2023 3.050 3.140 3.000 3.000 16,376 -0.10(-3.23%)
Dec 11, 2023 3.050 3.140 2.970 3.100 61,873 -0.01(-0.32%)
Dec 08, 2023 3.120 3.214 3.099 3.110 26,768 -0.08(-2.51%)
Dec 07, 2023 3.060 3.190 2.995 3.190 22,932 +0.11(+3.57%)
Dec 06, 2023 3.053 3.240 3.025 3.080 33,025 -0.05(-1.60%)
Dec 05, 2023 3.320 3.320 3.000 3.130 106,022 -0.14(-4.28%)
Dec 04, 2023 3.070 3.350 3.060 3.270 169,182 +0.21(+6.86%)
Dec 01, 2023 2.910 3.090 2.880 3.060 84,865 +0.16(+5.52%)
Nov 30, 2023 2.870 3.100 2.840 2.900 109,742 +0.09(+3.20%)
Nov 29, 2023 2.700 2.920 2.600 2.810 77,661 +0.11(+4.07%)
Nov 28, 2023 2.635 2.740 2.635 2.700 31,987 +0.05(+1.89%)
Nov 27, 2023 2.670 2.757 2.600 2.650 26,823 -0.04(-1.49%)
Nov 24, 2023 2.710 2.730 2.670 2.690 9,755 +0.06(+2.28%)
Nov 22, 2023 2.600 2.750 2.510 2.630 37,688 +0.03(+1.15%)
Nov 21, 2023 2.610 2.650 2.560 2.600 54,784 +0.10(+4.00%)
Nov 20, 2023 2.590 2.640 2.470 2.500 128,157 -0.12(-4.58%)
Nov 17, 2023 2.540 2.640 2.460 2.620 42,238 +0.08(+3.15%)
Nov 16, 2023 2.530 2.600 2.470 2.540 38,091 -0.02(-0.78%)
Nov 15, 2023 2.490 2.600 2.490 2.560 23,950 +0.04(+1.59%)
Nov 14, 2023 2.460 2.610 2.395 2.520 36,102 +0.10(+4.13%)
Nov 13, 2023 2.430 2.473 2.250 2.420 134,928 -0.08(-3.20%)
Nov 10, 2023 2.750 2.811 2.460 2.500 141,535 -0.24(-8.76%)
Nov 09, 2023 2.680 2.860 2.650 2.740 64,746 +0.11(+4.18%)
Nov 08, 2023 2.690 2.748 2.590 2.630 28,774 -0.11(-4.01%)
Nov 07, 2023 2.748 2.894 2.720 2.740 27,302 -0.03(-1.08%)
Nov 06, 2023 2.790 2.950 2.760 2.770 79,855 +0.03(+1.09%)
Nov 03, 2023 2.660 2.770 2.659 2.740 55,338 +0.12(+4.58%)
Nov 02, 2023 2.570 2.670 2.560 2.620 31,280 +0.11(+4.38%)
Nov 01, 2023 2.450 2.600 2.450 2.510 56,097 -0.01(-0.40%)
Oct 31, 2023 2.440 2.610 2.440 2.520 38,045 +0.05(+2.02%)
Oct 30, 2023 2.560 2.620 2.410 2.470 38,305 -0.07(-2.76%)
Oct 27, 2023 2.550 2.660 2.480 2.540 22,826 -0.06(-2.31%)
Oct 26, 2023 2.770 2.819 2.550 2.600 50,599 -0.14(-5.11%)
Oct 25, 2023 2.790 2.840 2.720 2.740 31,054 -0.07(-2.49%)
Oct 24, 2023 2.720 2.850 2.710 2.810 80,379 +0.10(+3.69%)
Oct 23, 2023 2.830 2.830 2.690 2.710 37,107 -0.11(-3.90%)
Oct 20, 2023 2.700 2.840 2.700 2.820 45,603 +0.15(+5.62%)
Oct 19, 2023 2.720 2.900 2.670 2.670 73,997 -0.06(-2.20%)
Oct 18, 2023 2.680 2.780 2.650 2.730 53,489 +0.06(+2.25%)
Oct 17, 2023 2.330 2.790 2.330 2.670 118,371 +0.32(+13.62%)
Oct 16, 2023 2.290 2.500 2.240 2.350 50,463 +0.07(+3.07%)
Oct 13, 2023 2.350 2.420 2.251 2.280 22,759 -0.04(-1.72%)
Oct 12, 2023 2.380 2.430 2.270 2.320 29,929 -0.06(-2.52%)
Oct 11, 2023 2.340 2.450 2.340 2.380 25,424 -0.01(-0.42%)
Oct 10, 2023 2.290 2.480 2.290 2.390 37,594 +0.04(+1.70%)
Oct 09, 2023 2.370 2.460 2.312 2.350 26,706 -0.02(-0.84%)
Oct 06, 2023 2.350 2.490 2.275 2.370 72,078 +0.01(+0.42%)
Oct 05, 2023 2.410 2.461 2.340 2.360 42,629 -0.01(-0.42%)
Oct 04, 2023 2.430 2.530 2.367 2.370 28,693 -0.06(-2.47%)
Oct 03, 2023 2.530 2.552 2.400 2.430 39,886 -0.11(-4.33%)
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.