Skip to main content

Farmer Brothers (NQ: FARM )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.990 3.000 2.910 3.000 83,988 +0.00(+0.00%)
Jul 28, 2023 2.950 3.026 2.940 3.000 36,490 +0.08(+2.74%)
Jul 27, 2023 3.050 3.100 2.837 2.920 69,106 -0.13(-4.26%)
Jul 26, 2023 3.040 3.070 3.010 3.050 37,925 +0.03(+0.99%)
Jul 25, 2023 3.020 3.061 3.005 3.020 70,931 -0.07(-2.27%)
Jul 24, 2023 2.990 3.090 2.930 3.090 94,202 +0.12(+4.04%)
Jul 21, 2023 2.960 3.030 2.950 2.970 38,756 +0.01(+0.34%)
Jul 20, 2023 3.150 3.150 2.895 2.960 69,664 -0.18(-5.73%)
Jul 19, 2023 2.980 3.140 2.940 3.140 144,073 +0.17(+5.72%)
Jul 18, 2023 2.830 2.970 2.830 2.970 102,780 +0.12(+4.21%)
Jul 17, 2023 2.860 2.910 2.800 2.850 120,066 +0.02(+0.71%)
Jul 14, 2023 2.910 2.910 2.750 2.830 133,766 -0.04(-1.39%)
Jul 13, 2023 2.900 2.980 2.749 2.870 272,910 -0.03(-1.03%)
Jul 12, 2023 3.200 3.200 2.840 2.900 290,686 -0.24(-7.64%)
Jul 11, 2023 3.070 3.210 2.990 3.140 284,886 +0.07(+2.28%)
Jul 10, 2023 3.140 3.240 3.070 3.070 413,078 -0.09(-2.85%)
Jul 07, 2023 2.930 3.190 2.900 3.160 234,918 +0.19(+6.40%)
Jul 06, 2023 2.820 3.000 2.752 2.970 88,937 +0.04(+1.37%)
Jul 05, 2023 3.000 3.010 2.860 2.930 66,422 -0.08(-2.66%)
Jul 03, 2023 2.790 3.100 2.790 3.010 158,809 +0.24(+8.66%)
Jun 30, 2023 2.840 2.920 2.720 2.770 57,114 -0.11(-3.82%)
Jun 29, 2023 2.890 2.920 2.730 2.880 168,204 -0.04(-1.37%)
Jun 28, 2023 2.860 2.960 2.810 2.920 131,829 +0.01(+0.34%)
Jun 27, 2023 2.720 2.980 2.720 2.910 209,892 +0.15(+5.43%)
Jun 26, 2023 2.760 2.790 2.620 2.760 225,135 -0.03(-1.08%)
Jun 23, 2023 2.790 2.810 2.740 2.790 94,974 -0.02(-0.71%)
Jun 22, 2023 2.750 2.810 2.710 2.810 147,253 +0.06(+2.18%)
Jun 21, 2023 2.750 2.790 2.720 2.750 108,154 -0.09(-3.17%)
Jun 20, 2023 2.780 2.880 2.630 2.840 316,989 +0.11(+4.03%)
Jun 16, 2023 2.760 2.815 2.650 2.730 207,768 -0.03(-1.09%)
Jun 15, 2023 2.760 2.830 2.615 2.760 402,752 +0.00(+0.00%)
Jun 14, 2023 2.770 2.860 2.750 2.760 374,571 -0.13(-4.50%)
Jun 13, 2023 2.990 2.990 2.760 2.890 540,688 -0.10(-3.34%)
Jun 12, 2023 3.010 3.100 2.950 2.990 537,716 -0.06(-1.97%)
Jun 09, 2023 3.330 3.350 2.910 3.050 1,918,540 -0.26(-7.85%)
Jun 08, 2023 3.160 3.425 3.070 3.310 4,184,046 +0.02(+0.61%)
Jun 07, 2023 3.020 3.670 2.900 3.290 115,348,064 +1.36(+70.47%)
Jun 06, 2023 1.880 1.940 1.840 1.930 66,358 +0.07(+3.76%)
Jun 05, 2023 1.850 1.910 1.790 1.860 68,560 +0.04(+2.20%)
Jun 02, 2023 1.840 1.850 1.750 1.820 130,146 +0.01(+0.55%)
Jun 01, 2023 1.770 1.850 1.770 1.810 70,698 +0.03(+1.69%)
May 31, 2023 1.890 1.894 1.750 1.780 65,114 -0.09(-4.81%)
May 30, 2023 1.880 1.970 1.830 1.870 172,201 +0.02(+1.08%)
May 26, 2023 1.890 1.890 1.800 1.850 90,847 -0.03(-1.60%)
May 25, 2023 2.020 2.034 1.850 1.880 139,505 -0.12(-6.00%)
May 24, 2023 2.070 2.095 1.950 2.000 64,488 -0.14(-6.54%)
May 23, 2023 2.140 2.160 2.040 2.140 150,836 +0.00(+0.00%)
May 22, 2023 2.050 2.140 1.990 2.140 54,983 +0.08(+3.88%)
May 19, 2023 1.970 2.070 1.880 2.060 117,190 +0.07(+3.52%)
May 18, 2023 2.060 2.060 1.980 1.990 79,269 -0.07(-3.40%)
May 17, 2023 2.050 2.070 1.990 2.060 137,468 +0.04(+1.98%)
May 16, 2023 2.110 2.120 2.000 2.020 150,228 -0.10(-4.72%)
May 15, 2023 2.150 2.150 2.100 2.120 100,648 -0.01(-0.47%)
May 12, 2023 2.140 2.150 2.100 2.130 97,900 -0.02(-0.93%)
May 11, 2023 2.250 2.250 2.070 2.150 248,529 -0.08(-3.59%)
May 10, 2023 2.570 2.570 2.220 2.230 211,826 -0.42(-15.85%)
May 09, 2023 2.740 2.740 2.600 2.650 38,908 -0.03(-1.12%)
May 08, 2023 2.720 2.740 2.620 2.680 45,254 -0.05(-1.83%)
May 05, 2023 2.730 2.750 2.620 2.730 90,760 +0.00(+0.00%)
May 04, 2023 2.700 2.740 2.620 2.730 139,136 +0.07(+2.63%)
May 03, 2023 2.750 2.750 2.600 2.660 60,936 -0.09(-3.27%)
May 02, 2023 2.800 2.800 2.670 2.750 33,870 -0.05(-1.79%)
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.