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

Farmer Brothers (NQ: FARM )

2.450 -0.200 (-7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 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 (%)
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%)
Aug 01, 2024 2.730 2.780 2.540 2.640 30,574 -0.08(-2.94%)
Jul 31, 2024 2.740 2.790 2.649 2.720 27,010 -0.03(-1.09%)
Jul 30, 2024 2.720 2.820 2.720 2.750 25,159 +0.03(+1.10%)
Jul 29, 2024 2.800 2.860 2.690 2.720 17,564 -0.10(-3.55%)
Jul 26, 2024 2.830 2.890 2.770 2.820 9,774 +0.05(+1.81%)
Jul 25, 2024 2.850 2.870 2.680 2.770 21,210 -0.08(-2.81%)
Jul 24, 2024 2.880 2.900 2.810 2.850 20,212 -0.04(-1.38%)
Jul 23, 2024 2.940 2.980 2.850 2.890 65,829 -0.05(-1.70%)
Jul 22, 2024 2.900 2.980 2.840 2.940 81,480 +0.11(+3.89%)
Jul 19, 2024 2.880 2.960 2.810 2.830 37,259 -0.05(-1.74%)
Jul 18, 2024 2.970 2.970 2.830 2.880 77,806 -0.06(-2.04%)
Jul 17, 2024 2.820 2.950 2.770 2.940 67,099 +0.15(+5.38%)
Jul 16, 2024 2.780 2.820 2.740 2.790 46,458 +0.03(+1.09%)
Jul 15, 2024 2.850 2.850 2.720 2.760 53,739 -0.06(-2.13%)
Jul 12, 2024 2.750 2.890 2.730 2.820 112,218 +0.11(+4.06%)
Jul 11, 2024 2.710 2.770 2.660 2.710 31,881 +0.04(+1.50%)
Jul 10, 2024 2.660 2.700 2.570 2.670 37,622 +0.04(+1.52%)
Jul 09, 2024 2.610 2.860 2.610 2.630 80,493 +0.03(+1.15%)
Jul 08, 2024 2.710 2.710 2.480 2.600 101,413 -0.05(-1.89%)
Jul 05, 2024 2.550 2.710 2.530 2.650 27,087 +0.15(+6.00%)
Jul 03, 2024 2.460 2.540 2.421 2.500 23,015 +0.09(+3.73%)
Jul 02, 2024 2.570 2.615 2.380 2.410 64,150 -0.09(-3.60%)
Jul 01, 2024 2.620 2.640 2.500 2.500 74,969 -0.18(-6.72%)
Jun 28, 2024 2.740 2.790 2.680 2.680 42,082 -0.08(-2.90%)
Jun 27, 2024 2.840 2.840 2.730 2.760 28,383 -0.02(-0.72%)
Jun 26, 2024 2.760 2.820 2.720 2.780 7,514 +0.04(+1.46%)
Jun 25, 2024 2.780 2.814 2.630 2.740 56,558 -0.01(-0.36%)
Jun 24, 2024 2.860 2.860 2.750 2.750 61,666 -0.11(-3.85%)
Jun 21, 2024 2.770 2.920 2.760 2.860 57,372 +0.09(+3.25%)
Jun 20, 2024 2.910 2.940 2.770 2.770 27,325 -0.11(-3.82%)
Jun 18, 2024 2.980 2.980 2.850 2.880 68,145 -0.10(-3.36%)
Jun 17, 2024 3.010 3.100 2.850 2.980 192,213 +0.18(+6.43%)
Jun 14, 2024 2.790 2.860 2.760 2.800 7,670 +0.03(+1.08%)
Jun 13, 2024 2.850 2.850 2.720 2.770 25,281 -0.06(-2.12%)
Jun 12, 2024 2.840 2.870 2.760 2.830 42,165 +0.03(+1.07%)
Jun 11, 2024 2.900 2.900 2.705 2.800 69,979 -0.12(-4.11%)
Jun 10, 2024 2.900 2.930 2.900 2.920 20,030 +0.02(+0.69%)
Jun 07, 2024 2.870 2.930 2.830 2.900 26,721 +0.01(+0.35%)
Jun 06, 2024 2.970 2.980 2.850 2.890 41,741 -0.01(-0.34%)
Jun 05, 2024 2.930 2.930 2.830 2.900 47,811 -0.06(-2.03%)
Jun 04, 2024 2.930 2.970 2.860 2.960 35,266 +0.00(+0.00%)
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.