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

Farmer Brothers (NQ: FARM )

3.179 +0.019 (+0.60%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 25, 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 (%)
Aug 31, 2023 2.170 2.200 2.100 2.110 63,558 -0.07(-3.21%)
Aug 30, 2023 2.110 2.254 2.110 2.180 43,977 +0.08(+3.81%)
Aug 29, 2023 2.160 2.160 2.100 2.100 74,247 -0.07(-3.23%)
Aug 28, 2023 2.200 2.200 2.160 2.170 17,855 +0.00(+0.00%)
Aug 25, 2023 2.250 2.310 2.170 2.170 81,592 -0.06(-2.69%)
Aug 24, 2023 2.350 2.405 2.230 2.230 125,687 -0.02(-0.89%)
Aug 23, 2023 2.280 2.307 2.220 2.250 106,744 -0.01(-0.44%)
Aug 22, 2023 2.360 2.370 2.260 2.260 61,693 -0.09(-3.83%)
Aug 21, 2023 2.470 2.476 2.290 2.350 246,392 -0.13(-5.24%)
Aug 18, 2023 2.490 2.510 2.465 2.480 74,299 -0.04(-1.59%)
Aug 17, 2023 2.550 2.580 2.500 2.520 179,821 -0.04(-1.56%)
Aug 16, 2023 2.640 2.660 2.550 2.560 107,933 -0.07(-2.66%)
Aug 15, 2023 2.640 2.690 2.590 2.630 70,277 -0.03(-1.13%)
Aug 14, 2023 2.720 2.720 2.620 2.660 35,828 -0.04(-1.48%)
Aug 11, 2023 2.600 2.730 2.560 2.700 112,857 +0.05(+1.89%)
Aug 10, 2023 2.680 2.680 2.600 2.650 86,865 +0.00(+0.00%)
Aug 09, 2023 2.790 2.790 2.610 2.650 56,872 -0.15(-5.36%)
Aug 08, 2023 2.920 2.920 2.750 2.800 69,701 -0.12(-4.11%)
Aug 07, 2023 2.950 2.950 2.880 2.920 36,235 -0.01(-0.34%)
Aug 04, 2023 3.010 3.010 2.900 2.930 55,426 -0.06(-2.01%)
Aug 03, 2023 2.930 3.020 2.930 2.990 34,334 +0.04(+1.36%)
Aug 02, 2023 2.950 3.000 2.880 2.950 74,079 -0.01(-0.34%)
Aug 01, 2023 2.990 3.000 2.900 2.960 47,188 -0.04(-1.33%)
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%)
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.