FinancialContent is the trusted provider of stock market information to the media industry.
Farmer Brothers (NQ: FARM)
14.45 USD  -0.24 (-1.63%)
Official Closing Price  /  Updated: 4:37 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 14.42 15.01 14.42 14.45 289,000 -0.24(-1.63%)
Sep 19, 2019 14.45 15.07 14.25 14.69 192,523 +0.73(+5.23%)
Sep 18, 2019 13.92 14.20 13.57 13.96 182,511 -0.02(-0.14%)
Sep 17, 2019 13.48 14.24 13.48 13.98 189,367 +0.21(+1.53%)
Sep 16, 2019 13.39 14.20 13.10 13.77 226,364 +0.64(+4.87%)
Sep 13, 2019 12.02 13.46 12.02 13.13 274,100 +1.30(+10.99%)
Sep 12, 2019 11.44 11.98 11.43 11.83 487,490 +0.06(+0.51%)
Sep 11, 2019 10.34 12.00 10.26 11.77 729,379 -2.23(-15.93%)
Sep 10, 2019 13.03 14.20 13.03 14.00 200,715 +0.84(+6.38%)
Sep 09, 2019 12.84 13.51 12.64 13.16 117,635 +0.36(+2.81%)
Sep 06, 2019 12.51 12.92 12.43 12.80 76,400 +0.28(+2.24%)
Sep 05, 2019 12.41 12.67 12.14 12.52 83,300 +0.26(+2.12%)
Sep 04, 2019 12.25 12.36 11.99 12.26 73,926 +0.06(+0.49%)
Sep 03, 2019 11.97 12.35 11.78 12.20 83,797 +0.06(+0.49%)
Aug 30, 2019 11.92 12.15 11.77 12.14 53,100 +0.28(+2.36%)
Aug 29, 2019 11.67 11.98 11.46 11.86 70,647 +0.33(+2.86%)
Aug 28, 2019 11.20 11.81 11.15 11.53 102,601 +0.31(+2.76%)
Aug 27, 2019 11.86 11.86 10.65 11.22 190,862 -0.59(-5.00%)
Aug 26, 2019 11.86 12.03 11.73 11.81 49,235 -0.01(-0.08%)
Aug 23, 2019 11.98 12.20 11.63 11.82 105,800 -0.19(-1.58%)
Aug 22, 2019 12.63 12.72 11.94 12.01 77,585 -0.55(-4.38%)
Aug 21, 2019 12.75 12.97 12.53 12.56 77,178 -0.21(-1.64%)
Aug 20, 2019 13.00 13.37 12.69 12.77 83,352 -0.33(-2.52%)
Aug 19, 2019 13.49 13.72 13.07 13.10 88,734 -0.21(-1.58%)
Aug 16, 2019 13.25 13.70 13.20 13.31 64,500 +0.13(+0.99%)
Aug 15, 2019 12.70 13.31 12.42 13.18 199,805 +0.56(+4.44%)
Aug 14, 2019 13.39 13.41 12.62 12.62 107,362 -0.90(-6.66%)
Aug 13, 2019 14.05 14.22 13.51 13.52 53,044 -0.56(-3.98%)
Aug 12, 2019 14.32 14.40 14.04 14.08 76,426 -0.40(-2.76%)
Aug 09, 2019 14.81 14.82 14.28 14.48 78,900 -0.17(-1.16%)
Aug 08, 2019 14.37 14.92 14.27 14.65 86,379 +0.19(+1.31%)
Aug 07, 2019 14.11 14.66 14.10 14.46 66,554 +0.09(+0.63%)
Aug 06, 2019 14.03 14.51 13.74 14.37 114,112 +0.37(+2.64%)
Aug 05, 2019 14.89 14.95 13.90 14.00 232,646 -1.01(-6.73%)
Aug 02, 2019 15.43 15.43 14.50 15.01 117,700 -0.48(-3.10%)
Aug 01, 2019 16.24 16.36 15.40 15.49 80,010 -0.75(-4.62%)
Jul 31, 2019 16.39 16.56 16.13 16.24 112,863 -0.23(-1.40%)
Jul 30, 2019 16.52 16.68 16.47 16.47 79,440 -0.13(-0.78%)
Jul 29, 2019 16.55 17.02 16.55 16.60 42,962 -0.02(-0.12%)
Jul 26, 2019 16.62 16.83 16.51 16.62 60,800 +0.19(+1.16%)
Jul 25, 2019 16.56 16.77 16.37 16.43 47,236 -0.16(-0.96%)
Jul 24, 2019 16.66 16.73 16.42 16.59 71,341 -0.08(-0.48%)
Jul 23, 2019 16.82 17.08 16.42 16.67 88,353 -0.07(-0.42%)
Jul 22, 2019 16.63 16.87 16.34 16.74 152,057 +0.13(+0.78%)
Jul 19, 2019 16.78 17.14 16.48 16.61 69,300 -0.24(-1.42%)
Jul 18, 2019 16.77 17.05 16.66 16.85 90,748 +0.07(+0.42%)
Jul 17, 2019 17.32 17.32 16.75 16.78 54,491 -0.50(-2.89%)
Jul 16, 2019 17.36 17.62 17.25 17.28 87,471 -0.12(-0.69%)
Jul 15, 2019 17.23 17.55 17.05 17.40 64,108 +0.35(+2.05%)
Jul 12, 2019 17.05 17.29 16.87 17.05 138,600 +0.01(+0.06%)
Jul 11, 2019 17.47 17.64 16.98 17.04 177,279 -0.36(-2.07%)
Jul 10, 2019 17.35 17.50 16.91 17.40 93,802 +0.12(+0.69%)
Jul 09, 2019 17.41 17.55 17.11 17.28 46,558 -0.24(-1.37%)
Jul 08, 2019 17.45 17.67 17.29 17.52 39,866 +0.08(+0.46%)
Jul 05, 2019 17.23 17.54 17.07 17.44 38,700 +0.14(+0.81%)
Jul 03, 2019 17.28 17.41 17.15 17.30 69,000 +0.14(+0.82%)
Jul 02, 2019 16.63 17.19 16.52 17.16 124,954 +0.58(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.