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)

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 1.750 1.760 1.740 1.760 56,101 +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%)
Oct 01, 2025 1.700 1.771 1.700 1.750 28,005 +0.04(+2.34%)
Sep 30, 2025 1.720 1.781 1.700 1.710 81,008 -0.02(-1.16%)
Sep 29, 2025 1.780 1.793 1.720 1.730 130,973 -0.05(-2.81%)
Sep 26, 2025 1.870 1.870 1.750 1.780 78,521 +0.01(+0.56%)
Sep 25, 2025 1.790 1.810 1.760 1.770 73,645 -0.04(-2.21%)
Sep 24, 2025 1.830 1.870 1.785 1.810 52,534 -0.02(-1.09%)
Sep 23, 2025 1.840 1.880 1.800 1.830 103,253 -0.05(-2.66%)
Sep 22, 2025 1.870 1.890 1.790 1.880 123,236 -0.02(-1.05%)
Sep 19, 2025 1.880 1.950 1.860 1.900 191,342 +0.04(+2.15%)
Sep 18, 2025 1.890 1.951 1.850 1.860 110,666 -0.01(-0.53%)
Sep 17, 2025 1.860 1.915 1.850 1.870 196,594 +0.02(+1.08%)
Sep 16, 2025 1.880 1.880 1.830 1.850 189,063 +0.00(+0.00%)
Sep 15, 2025 1.850 1.910 1.770 1.850 450,157 +0.02(+1.09%)
Sep 12, 2025 1.970 2.013 1.710 1.830 1,212,756 -0.50(-21.46%)
Sep 11, 2025 2.040 2.480 2.000 2.330 1,318,136 +0.37(+18.88%)
Sep 10, 2025 2.000 2.040 1.880 1.960 103,273 -0.04(-2.00%)
Sep 09, 2025 2.050 2.060 1.966 2.000 72,816 +0.01(+0.50%)
Sep 08, 2025 2.060 2.060 1.940 1.990 89,153 -0.03(-1.49%)
Sep 05, 2025 1.950 2.040 1.935 2.020 119,031 +0.11(+5.76%)
Sep 04, 2025 1.910 1.940 1.803 1.910 48,260 +0.00(+0.00%)
Sep 03, 2025 1.930 1.992 1.900 1.910 63,239 -0.05(-2.30%)
Sep 02, 2025 1.990 2.030 1.920 1.955 60,932 -0.04(-2.25%)
Aug 29, 2025 2.010 2.060 1.880 2.000 180,330 -0.01(-0.50%)
Aug 28, 2025 1.950 2.010 1.910 2.010 108,944 +0.10(+5.24%)
Aug 27, 2025 1.960 1.960 1.770 1.910 137,629 -0.05(-2.55%)
Aug 26, 2025 2.000 2.040 1.800 1.960 271,917 -0.05(-2.49%)
Aug 25, 2025 1.790 2.010 1.785 2.010 198,330 +0.23(+12.92%)
Aug 22, 2025 1.770 1.830 1.720 1.780 55,657 +0.02(+1.14%)
Aug 21, 2025 1.750 1.790 1.749 1.760 33,888 +0.02(+1.15%)
Aug 20, 2025 1.690 1.770 1.690 1.740 30,713 +0.02(+1.16%)
Aug 19, 2025 1.790 1.831 1.720 1.720 37,892 -0.07(-3.91%)
Aug 18, 2025 1.750 1.840 1.710 1.790 84,767 +0.07(+4.07%)
Aug 15, 2025 1.700 1.740 1.700 1.720 49,992 +0.02(+1.18%)
Aug 14, 2025 1.730 1.750 1.670 1.700 45,540 -0.04(-2.30%)
Aug 13, 2025 1.730 1.780 1.710 1.740 34,595 +0.01(+0.58%)
Aug 12, 2025 1.740 1.745 1.700 1.730 52,914 +0.01(+0.58%)
Aug 11, 2025 1.670 1.790 1.670 1.720 78,854 +0.04(+2.38%)
Aug 08, 2025 1.680 1.720 1.666 1.680 62,369 +0.02(+1.20%)
Aug 07, 2025 1.670 1.690 1.638 1.660 39,422 -0.01(-0.60%)
Aug 06, 2025 1.670 1.690 1.640 1.670 44,251 -0.01(-0.60%)
Aug 05, 2025 1.740 1.740 1.650 1.680 36,545 -0.01(-0.59%)
Aug 04, 2025 1.640 1.710 1.630 1.690 86,229 +0.04(+2.42%)
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.