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)

1.255 +0.005 (+0.40%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.250 1.255 1.240 1.250 223,833 +0.00(+0.00%)
Mar 26, 2026 1.250 1.260 1.240 1.250 24,788 -0.01(-0.79%)
Mar 25, 2026 1.230 1.260 1.230 1.260 338,735 +0.03(+2.44%)
Mar 24, 2026 1.230 1.240 1.210 1.230 716,770 -0.01(-0.81%)
Mar 23, 2026 1.230 1.240 1.230 1.240 321,070 +0.00(+0.00%)
Mar 20, 2026 1.240 1.240 1.230 1.240 177,883 -0.01(-0.80%)
Mar 19, 2026 1.240 1.250 1.235 1.250 260,939 +0.01(+0.81%)
Mar 18, 2026 1.240 1.250 1.230 1.240 346,263 +0.01(+0.81%)
Mar 17, 2026 1.230 1.250 1.230 1.230 620,517 +0.00(+0.00%)
Mar 16, 2026 1.230 1.250 1.210 1.230 579,399 +0.01(+0.82%)
Mar 13, 2026 1.240 1.250 1.220 1.220 646,621 -0.02(-1.61%)
Mar 12, 2026 1.240 1.245 1.230 1.240 392,827 +0.00(+0.00%)
Mar 11, 2026 1.230 1.246 1.230 1.240 283,146 +0.00(+0.00%)
Mar 10, 2026 1.240 1.250 1.220 1.240 692,692 +0.00(+0.00%)
Mar 09, 2026 1.240 1.250 1.230 1.240 336,329 -0.01(-0.80%)
Mar 06, 2026 1.230 1.255 1.230 1.250 491,866 +0.01(+0.81%)
Mar 05, 2026 1.250 1.258 1.230 1.240 884,803 +0.00(+0.00%)
Mar 04, 2026 1.310 1.350 1.240 1.240 2,638,149 -0.27(-17.88%)
Mar 03, 2026 1.470 1.540 1.430 1.510 159,796 +0.02(+1.34%)
Mar 02, 2026 1.500 1.550 1.478 1.490 122,608 -0.01(-0.67%)
Feb 27, 2026 1.490 1.540 1.490 1.500 21,153 -0.03(-1.96%)
Feb 26, 2026 1.490 1.550 1.480 1.530 45,113 +0.03(+2.00%)
Feb 25, 2026 1.490 1.520 1.430 1.500 27,334 +0.01(+0.67%)
Feb 24, 2026 1.460 1.510 1.460 1.490 45,727 +0.03(+2.05%)
Feb 23, 2026 1.460 1.490 1.454 1.460 80,289 +0.00(+0.00%)
Feb 20, 2026 1.460 1.500 1.450 1.460 54,215 -0.01(-0.68%)
Feb 19, 2026 1.500 1.520 1.460 1.470 40,731 -0.01(-0.68%)
Feb 18, 2026 1.470 1.530 1.470 1.480 67,285 +0.01(+0.68%)
Feb 17, 2026 1.430 1.500 1.412 1.470 148,355 -0.07(-4.55%)
Feb 13, 2026 1.580 1.680 1.530 1.540 343,048 -0.06(-3.75%)
Feb 12, 2026 1.660 1.670 1.571 1.600 70,910 -0.04(-2.44%)
Feb 11, 2026 1.680 1.680 1.630 1.640 190,572 -0.05(-2.96%)
Feb 10, 2026 1.750 1.789 1.650 1.690 70,748 -0.05(-2.87%)
Feb 09, 2026 1.760 1.810 1.666 1.740 80,525 +0.03(+1.75%)
Feb 06, 2026 1.620 1.800 1.620 1.710 133,313 +0.10(+6.21%)
Feb 05, 2026 1.600 1.640 1.561 1.610 52,164 +0.00(+0.00%)
Feb 04, 2026 1.690 1.697 1.580 1.610 84,416 +0.02(+1.26%)
Feb 03, 2026 1.610 1.659 1.570 1.590 68,156 -0.03(-1.85%)
Feb 02, 2026 1.670 1.690 1.595 1.620 72,765 -0.03(-1.82%)
Jan 30, 2026 1.710 1.730 1.650 1.650 32,634 -0.08(-4.62%)
Jan 29, 2026 1.710 1.830 1.650 1.730 93,065 +0.03(+1.76%)
Jan 28, 2026 1.690 1.750 1.650 1.700 67,009 +0.01(+0.59%)
Jan 27, 2026 1.700 1.710 1.596 1.690 37,705 -0.02(-1.17%)
Jan 26, 2026 1.560 1.740 1.560 1.710 201,225 +0.14(+8.92%)
Jan 23, 2026 1.580 1.580 1.500 1.570 87,741 +0.02(+1.29%)
Jan 22, 2026 1.530 1.580 1.520 1.550 18,057 +0.03(+1.97%)
Jan 21, 2026 1.540 1.585 1.520 1.520 48,221 +0.00(+0.00%)
Jan 20, 2026 1.560 1.560 1.520 1.520 15,982 -0.04(-2.56%)
Jan 16, 2026 1.550 1.590 1.520 1.560 20,919 -0.01(-0.64%)
Jan 15, 2026 1.540 1.590 1.540 1.570 28,184 +0.04(+2.61%)
Jan 14, 2026 1.561 1.573 1.520 1.530 29,889 -0.04(-2.55%)
Jan 13, 2026 1.550 1.580 1.520 1.570 39,195 +0.03(+1.95%)
Jan 12, 2026 1.580 1.580 1.530 1.540 37,359 -0.02(-1.28%)
Jan 09, 2026 1.590 1.590 1.560 1.560 15,638 -0.03(-1.89%)
Jan 08, 2026 1.580 1.591 1.560 1.590 31,835 +0.02(+1.27%)
Jan 07, 2026 1.510 1.600 1.510 1.570 111,804 +0.06(+3.97%)
Jan 06, 2026 1.470 1.530 1.450 1.510 87,825 +0.03(+2.37%)
Jan 05, 2026 1.500 1.500 1.420 1.475 57,830 -0.00(-0.34%)
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.