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

Farmer Brothers (NQ: FARM )

2.100 +0.100 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.000 2.100 2.000 2.100 86,286 +0.10(+5.00%)
Nov 20, 2024 1.940 2.000 1.900 2.000 60,742 +0.05(+2.56%)
Nov 19, 2024 2.040 2.060 1.950 1.950 56,026 -0.03(-1.52%)
Nov 18, 2024 2.000 2.030 1.950 1.980 32,937 -0.04(-1.98%)
Nov 15, 2024 2.050 2.055 1.940 2.020 48,809 -0.04(-1.94%)
Nov 14, 2024 2.030 2.090 1.980 2.060 60,298 +0.01(+0.49%)
Nov 13, 2024 2.070 2.150 1.970 2.050 252,681 -0.02(-0.97%)
Nov 12, 2024 2.080 2.125 2.040 2.070 57,180 +0.00(+0.00%)
Nov 11, 2024 2.150 2.150 2.010 2.070 115,084 -0.06(-2.82%)
Nov 08, 2024 1.950 2.150 1.940 2.130 409,307 +0.30(+16.39%)
Nov 07, 2024 1.870 1.920 1.820 1.830 79,681 +0.00(+0.00%)
Nov 06, 2024 1.800 1.900 1.750 1.830 237,017 +0.06(+3.39%)
Nov 05, 2024 1.800 1.860 1.750 1.770 34,089 -0.03(-1.67%)
Nov 04, 2024 1.860 1.860 1.673 1.800 174,655 -0.05(-2.70%)
Nov 01, 2024 1.870 1.890 1.830 1.850 39,187 +0.00(+0.00%)
Oct 31, 2024 1.930 1.940 1.850 1.850 38,155 -0.09(-4.64%)
Oct 30, 2024 1.890 1.950 1.870 1.940 89,613 +0.06(+3.19%)
Oct 29, 2024 1.970 1.989 1.870 1.880 59,876 -0.10(-5.05%)
Oct 28, 2024 1.900 1.990 1.900 1.980 69,243 +0.07(+3.66%)
Oct 25, 2024 1.890 2.000 1.842 1.910 90,919 +0.07(+3.80%)
Oct 24, 2024 1.880 1.890 1.820 1.840 86,752 -0.07(-3.66%)
Oct 23, 2024 1.920 1.920 1.820 1.910 153,470 -0.01(-0.52%)
Oct 22, 2024 1.960 1.965 1.910 1.920 55,801 -0.06(-3.03%)
Oct 21, 2024 1.960 2.000 1.916 1.980 63,084 +0.03(+1.54%)
Oct 18, 2024 1.970 2.020 1.940 1.950 56,641 -0.03(-1.52%)
Oct 17, 2024 1.950 2.000 1.940 1.980 51,501 +0.04(+2.06%)
Oct 16, 2024 1.980 2.000 1.910 1.940 48,834 -0.02(-1.02%)
Oct 15, 2024 1.950 2.000 1.950 1.960 27,731 +0.03(+1.55%)
Oct 14, 2024 1.990 2.025 1.900 1.930 45,635 +0.00(+0.00%)
Oct 11, 2024 1.890 1.988 1.890 1.930 36,699 +0.02(+1.05%)
Oct 10, 2024 1.930 1.935 1.890 1.910 61,643 -0.03(-1.55%)
Oct 09, 2024 2.000 2.000 1.910 1.940 49,581 -0.05(-2.51%)
Oct 08, 2024 2.000 2.000 1.900 1.990 78,030 +0.00(+0.00%)
Oct 07, 2024 2.150 2.150 1.970 1.990 90,320 -0.14(-6.57%)
Oct 04, 2024 1.920 2.130 1.920 2.130 128,823 +0.24(+12.70%)
Oct 03, 2024 1.910 1.930 1.850 1.890 43,573 -0.04(-2.07%)
Oct 02, 2024 1.910 1.960 1.880 1.930 60,878 +0.02(+1.05%)
Oct 01, 2024 1.950 1.980 1.860 1.910 131,803 -0.07(-3.54%)
Sep 30, 2024 1.970 2.030 1.930 1.980 105,096 -0.01(-0.50%)
Sep 27, 2024 2.020 2.110 1.959 1.990 71,496 -0.03(-1.49%)
Sep 26, 2024 1.930 2.142 1.910 2.020 147,256 +0.09(+4.66%)
Sep 25, 2024 1.940 1.979 1.890 1.930 128,059 -0.01(-0.52%)
Sep 24, 2024 2.100 2.130 1.910 1.940 164,866 -0.14(-6.73%)
Sep 23, 2024 2.100 2.140 2.050 2.080 65,284 -0.03(-1.42%)
Sep 20, 2024 2.170 2.180 2.060 2.110 128,166 -0.06(-2.76%)
Sep 19, 2024 2.140 2.235 2.100 2.170 88,756 +0.04(+1.88%)
Sep 18, 2024 2.220 2.240 2.120 2.130 90,287 -0.07(-3.18%)
Sep 17, 2024 2.230 2.280 2.100 2.200 113,984 +0.01(+0.46%)
Sep 16, 2024 2.320 2.420 2.150 2.190 163,290 -0.12(-5.19%)
Sep 13, 2024 2.720 2.722 2.260 2.310 324,437 -0.32(-12.33%)
Sep 12, 2024 2.640 2.680 2.510 2.635 112,556 +0.02(+0.96%)
Sep 11, 2024 2.530 2.630 2.520 2.610 36,688 +0.04(+1.56%)
Sep 10, 2024 2.650 2.647 2.570 2.570 6,004 -0.04(-1.53%)
Sep 09, 2024 2.660 2.730 2.600 2.610 16,016 -0.03(-1.14%)
Sep 06, 2024 2.630 2.675 2.560 2.640 25,285 +0.02(+0.76%)
Sep 05, 2024 2.730 2.730 2.524 2.620 24,922 -0.09(-3.32%)
Sep 04, 2024 2.740 2.800 2.680 2.710 18,967 -0.07(-2.52%)
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.