ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Farmer Brothers Company - Common Stock (NQ:FARM)

1.475 -0.025 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.490 1.520 1.473 1.475 152,660 -0.02(-1.67%)
Dec 26, 2025 1.470 1.510 1.460 1.500 87,040 +0.03(+2.04%)
Dec 24, 2025 1.460 1.490 1.450 1.470 52,304 +0.01(+0.68%)
Dec 23, 2025 1.500 1.535 1.460 1.460 64,635 -0.01(-0.68%)
Dec 22, 2025 1.570 1.575 1.450 1.470 117,807 -0.04(-2.65%)
Dec 19, 2025 1.500 1.530 1.450 1.510 134,723 +0.06(+4.14%)
Dec 18, 2025 1.470 1.520 1.440 1.450 72,923 -0.01(-0.68%)
Dec 17, 2025 1.495 1.520 1.450 1.460 53,075 -0.03(-2.01%)
Dec 16, 2025 1.490 1.530 1.480 1.490 87,781 +0.01(+0.68%)
Dec 15, 2025 1.490 1.510 1.440 1.480 84,531 -0.02(-1.33%)
Dec 12, 2025 1.600 1.600 1.490 1.500 128,009 -0.07(-4.46%)
Dec 11, 2025 1.580 1.590 1.530 1.570 40,160 +0.01(+0.64%)
Dec 10, 2025 1.540 1.570 1.530 1.560 72,727 +0.02(+1.30%)
Dec 09, 2025 1.540 1.570 1.520 1.540 41,436 +0.02(+1.32%)
Dec 08, 2025 1.560 1.580 1.520 1.520 37,935 -0.01(-0.65%)
Dec 05, 2025 1.520 1.600 1.505 1.530 48,710 -0.01(-0.65%)
Dec 04, 2025 1.520 1.550 1.486 1.540 52,432 +0.00(+0.00%)
Dec 03, 2025 1.530 1.550 1.518 1.540 37,998 -0.01(-0.65%)
Dec 02, 2025 1.540 1.560 1.500 1.550 56,152 +0.01(+0.65%)
Dec 01, 2025 1.590 1.620 1.540 1.540 34,739 -0.07(-4.35%)
Nov 28, 2025 1.560 1.610 1.540 1.610 22,911 +0.05(+3.21%)
Nov 26, 2025 1.520 1.620 1.510 1.560 113,146 +0.01(+0.65%)
Nov 25, 2025 1.520 1.550 1.520 1.550 40,221 +0.03(+1.97%)
Nov 24, 2025 1.540 1.545 1.500 1.520 11,353 -0.02(-1.30%)
Nov 21, 2025 1.510 1.550 1.470 1.540 35,279 +0.06(+4.05%)
Nov 20, 2025 1.560 1.560 1.470 1.480 120,048 -0.06(-3.90%)
Nov 19, 2025 1.550 1.570 1.490 1.540 93,632 -0.01(-0.65%)
Nov 18, 2025 1.530 1.570 1.495 1.550 50,709 +0.03(+1.97%)
Nov 17, 2025 1.480 1.580 1.470 1.520 96,683 +0.07(+4.83%)
Nov 14, 2025 1.480 1.540 1.450 1.450 67,511 -0.03(-2.03%)
Nov 13, 2025 1.500 1.550 1.440 1.480 92,682 +0.00(+0.00%)
Nov 12, 2025 1.470 1.500 1.470 1.480 25,193 -0.01(-0.34%)
Nov 11, 2025 1.520 1.520 1.430 1.485 70,623 +0.01(+0.34%)
Nov 10, 2025 1.450 1.530 1.450 1.480 105,643 +0.03(+2.07%)
Nov 07, 2025 1.470 1.540 1.400 1.450 366,462 -0.27(-15.70%)
Nov 06, 2025 1.790 1.790 1.680 1.720 163,843 -0.04(-2.27%)
Nov 05, 2025 1.720 1.790 1.720 1.760 51,471 +0.03(+1.73%)
Nov 04, 2025 1.780 1.780 1.710 1.730 87,993 -0.04(-2.26%)
Nov 03, 2025 1.750 1.780 1.750 1.770 28,497 +0.01(+0.57%)
Oct 31, 2025 1.750 1.760 1.740 1.760 56,103 +0.01(+0.86%)
Oct 30, 2025 1.760 1.760 1.715 1.745 20,879 +0.04(+2.05%)
Oct 29, 2025 1.740 1.760 1.700 1.710 29,054 -0.04(-2.29%)
Oct 28, 2025 1.750 1.805 1.745 1.750 39,573 -0.01(-0.57%)
Oct 27, 2025 1.760 1.820 1.750 1.760 63,626 +0.02(+1.15%)
Oct 24, 2025 1.720 1.790 1.710 1.740 28,002 +0.03(+1.75%)
Oct 23, 2025 1.770 1.770 1.680 1.710 85,357 -0.04(-2.29%)
Oct 22, 2025 1.840 1.840 1.726 1.750 58,562 -0.07(-3.85%)
Oct 21, 2025 1.810 1.880 1.800 1.820 55,699 +0.02(+1.11%)
Oct 20, 2025 1.760 1.820 1.745 1.800 68,994 +0.07(+4.05%)
Oct 17, 2025 1.720 1.751 1.720 1.730 78,731 +0.00(+0.00%)
Oct 16, 2025 1.760 1.800 1.710 1.730 59,379 -0.01(-0.57%)
Oct 15, 2025 1.740 1.817 1.700 1.740 57,437 +0.02(+1.16%)
Oct 14, 2025 1.730 1.770 1.720 1.720 59,148 -0.01(-0.58%)
Oct 13, 2025 1.740 1.790 1.710 1.730 30,081 -0.01(-0.57%)
Oct 10, 2025 1.810 1.820 1.710 1.740 115,828 -0.05(-2.79%)
Oct 09, 2025 1.800 1.830 1.780 1.790 52,811 +0.00(+0.00%)
Oct 08, 2025 1.790 1.810 1.770 1.790 22,835 +0.01(+0.56%)
Oct 07, 2025 1.800 1.899 1.770 1.780 82,427 -0.02(-1.11%)
Oct 06, 2025 1.830 1.920 1.800 1.800 108,303 -0.02(-1.37%)
Oct 03, 2025 1.770 1.840 1.760 1.825 96,835 +0.08(+4.89%)
Oct 02, 2025 1.750 1.770 1.740 1.740 42,414 -0.01(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.