Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Farmer Brothers Company - Common Stock (NQ:FARM)

1.590 -0.020 (-1.24%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 1, 2025 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 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.
© 2025 FinancialContent. All rights reserved.