Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmer Brothers (NQ: FARM )

1.850 -0.090 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
Oct 30, 2024 1.890 1.950 1.870 1.940 89,613 +0.06(+3.19%)
Oct 29, 2024 1.970 1.989 1.870 1.880 59,876 -0.10(-5.05%)
Oct 28, 2024 1.900 1.990 1.900 1.980 69,243 +0.07(+3.66%)
Oct 25, 2024 1.890 2.000 1.842 1.910 90,919 +0.07(+3.80%)
Oct 24, 2024 1.880 1.890 1.820 1.840 86,752 -0.07(-3.66%)
Oct 23, 2024 1.920 1.920 1.820 1.910 153,470 -0.01(-0.52%)
Oct 22, 2024 1.960 1.965 1.910 1.920 55,801 -0.06(-3.03%)
Oct 21, 2024 1.960 2.000 1.916 1.980 63,084 +0.03(+1.54%)
Oct 18, 2024 1.970 2.020 1.940 1.950 56,641 -0.03(-1.52%)
Oct 17, 2024 1.950 2.000 1.940 1.980 51,501 +0.04(+2.06%)
Oct 16, 2024 1.980 2.000 1.910 1.940 48,834 -0.02(-1.02%)
Oct 15, 2024 1.950 2.000 1.950 1.960 27,731 +0.03(+1.55%)
Oct 14, 2024 1.990 2.025 1.900 1.930 45,635 +0.00(+0.00%)
Oct 11, 2024 1.890 1.988 1.890 1.930 36,699 +0.02(+1.05%)
Oct 10, 2024 1.930 1.935 1.890 1.910 61,643 -0.03(-1.55%)
Oct 09, 2024 2.000 2.000 1.910 1.940 49,581 -0.05(-2.51%)
Oct 08, 2024 2.000 2.000 1.900 1.990 78,030 +0.00(+0.00%)
Oct 07, 2024 2.150 2.150 1.970 1.990 90,320 -0.14(-6.57%)
Oct 04, 2024 1.920 2.130 1.920 2.130 130,754 +0.24(+12.70%)
Oct 03, 2024 1.910 1.930 1.850 1.890 43,573 -0.04(-2.07%)
Oct 02, 2024 1.910 1.960 1.880 1.930 60,878 +0.02(+1.05%)
Oct 01, 2024 1.950 1.980 1.860 1.910 131,803 -0.07(-3.54%)
Sep 30, 2024 1.970 2.030 1.930 1.980 105,096 -0.01(-0.50%)
Sep 27, 2024 2.020 2.110 1.959 1.990 71,496 -0.03(-1.49%)
Sep 26, 2024 1.930 2.142 1.910 2.020 147,256 +0.09(+4.66%)
Sep 25, 2024 1.940 1.979 1.890 1.930 128,059 -0.01(-0.52%)
Sep 24, 2024 2.100 2.130 1.910 1.940 164,866 -0.14(-6.73%)
Sep 23, 2024 2.100 2.140 2.050 2.080 65,284 -0.03(-1.42%)
Sep 20, 2024 2.170 2.180 2.060 2.110 128,166 -0.06(-2.76%)
Sep 19, 2024 2.140 2.235 2.100 2.170 88,756 +0.04(+1.88%)
Sep 18, 2024 2.220 2.240 2.120 2.130 90,287 -0.07(-3.18%)
Sep 17, 2024 2.230 2.280 2.100 2.200 113,984 +0.01(+0.46%)
Sep 16, 2024 2.320 2.420 2.150 2.190 163,290 -0.12(-5.19%)
Sep 13, 2024 2.720 2.722 2.260 2.310 324,437 -0.32(-12.33%)
Sep 12, 2024 2.640 2.680 2.510 2.635 112,556 +0.02(+0.96%)
Sep 11, 2024 2.530 2.630 2.520 2.610 36,688 +0.04(+1.56%)
Sep 10, 2024 2.650 2.647 2.570 2.570 6,004 -0.04(-1.53%)
Sep 09, 2024 2.660 2.730 2.600 2.610 16,016 -0.03(-1.14%)
Sep 06, 2024 2.630 2.675 2.560 2.640 25,285 +0.02(+0.76%)
Sep 05, 2024 2.730 2.730 2.524 2.620 24,922 -0.09(-3.32%)
Sep 04, 2024 2.740 2.800 2.680 2.710 18,967 -0.07(-2.52%)
Sep 03, 2024 2.850 2.850 2.740 2.780 13,702 -0.04(-1.42%)
Aug 30, 2024 2.870 2.940 2.735 2.820 45,090 -0.03(-1.05%)
Aug 29, 2024 2.710 2.890 2.690 2.850 24,566 +0.07(+2.52%)
Aug 28, 2024 2.750 2.800 2.710 2.780 22,047 +0.00(+0.00%)
Aug 27, 2024 2.840 2.900 2.780 2.780 16,224 -0.05(-1.77%)
Aug 26, 2024 2.800 3.000 2.530 2.830 84,472 +0.09(+3.28%)
Aug 23, 2024 2.790 2.870 2.630 2.740 32,101 -0.04(-1.44%)
Aug 22, 2024 2.830 2.860 2.740 2.780 14,574 -0.03(-1.07%)
Aug 21, 2024 2.750 2.950 2.660 2.810 114,908 +0.09(+3.31%)
Aug 20, 2024 2.730 2.750 2.610 2.720 29,418 -0.02(-0.73%)
Aug 19, 2024 2.660 2.750 2.655 2.740 38,709 +0.08(+3.01%)
Aug 16, 2024 2.460 2.750 2.450 2.660 75,071 +0.21(+8.57%)
Aug 15, 2024 2.500 2.620 2.410 2.450 64,620 -0.06(-2.39%)
Aug 14, 2024 2.480 2.690 2.480 2.510 27,234 +0.03(+1.21%)
Aug 13, 2024 2.310 2.500 2.300 2.480 33,878 +0.15(+6.44%)
Aug 12, 2024 2.400 2.430 2.330 2.330 55,657 -0.11(-4.51%)
Aug 09, 2024 2.500 2.500 2.420 2.440 26,567 -0.06(-2.40%)
Aug 08, 2024 2.430 2.570 2.430 2.500 21,043 +0.07(+2.88%)
Aug 07, 2024 2.520 2.570 2.430 2.430 18,749 -0.06(-2.41%)
Aug 06, 2024 2.410 2.510 2.410 2.490 24,377 +0.04(+1.63%)
Aug 05, 2024 2.560 2.590 2.400 2.450 65,756 -0.20(-7.55%)
Aug 02, 2024 2.610 2.690 2.400 2.650 111,147 +0.01(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.