Farmer Brothers (NQ: FARM )

10.08 USD +0.08 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.950 10.23 9.870 10.20 193,700 -0.07(-0.68%)
Apr 29, 2021 9.830 10.34 9.720 10.27 124,150 +0.56(+5.77%)
Apr 28, 2021 9.900 9.950 9.540 9.710 138,231 -0.24(-2.41%)
Apr 27, 2021 9.750 10.17 9.660 9.950 176,503 +0.34(+3.54%)
Apr 26, 2021 10.30 10.43 9.530 9.610 160,144 -0.60(-5.88%)
Apr 23, 2021 10.19 10.51 9.990 10.21 262,600 +0.11(+1.09%)
Apr 22, 2021 10.49 10.55 10.05 10.10 132,386 -0.33(-3.16%)
Apr 21, 2021 9.920 10.49 9.920 10.43 135,564 +0.48(+4.82%)
Apr 20, 2021 10.20 10.46 9.575 9.950 144,872 -0.31(-3.02%)
Apr 19, 2021 10.23 10.51 10.06 10.26 183,844 -0.01(-0.10%)
Apr 16, 2021 10.08 10.40 9.900 10.27 164,600 +0.27(+2.70%)
Apr 15, 2021 10.00 10.09 9.740 10.00 139,570 +0.00(+0.00%)
Apr 14, 2021 9.580 10.10 9.580 10.00 175,736 +0.45(+4.71%)
Apr 13, 2021 9.430 9.630 9.110 9.550 428,556 -0.03(-0.31%)
Apr 12, 2021 9.970 9.980 9.420 9.580 188,447 -0.34(-3.43%)
Apr 09, 2021 10.71 10.71 9.700 9.920 214,400 -0.87(-8.06%)
Apr 08, 2021 10.60 10.96 10.55 10.79 122,818 +0.12(+1.12%)
Apr 07, 2021 10.74 10.90 10.11 10.67 279,520 -0.11(-1.02%)
Apr 06, 2021 11.31 11.50 10.58 10.78 178,496 -0.52(-4.60%)
Apr 05, 2021 10.78 11.68 10.54 11.30 358,531 +0.63(+5.90%)
Apr 01, 2021 10.44 10.74 9.700 10.67 300,100 +0.23(+2.20%)
Mar 31, 2021 9.300 10.81 9.250 10.44 540,261 +1.67(+19.04%)
Mar 30, 2021 8.530 9.170 8.480 8.770 638,648 +0.22(+2.57%)
Mar 29, 2021 8.760 9.209 8.380 8.550 375,947 -0.22(-2.51%)
Mar 26, 2021 9.000 9.030 8.600 8.770 267,100 -0.21(-2.34%)
Mar 25, 2021 9.840 9.840 8.630 8.980 441,661 -1.11(-11.00%)
Mar 24, 2021 11.37 11.47 10.09 10.09 332,029 -1.25(-11.02%)
Mar 23, 2021 11.18 11.60 10.34 11.34 745,436 +0.16(+1.43%)
Mar 22, 2021 11.39 11.48 10.88 11.18 581,098 +0.16(+1.45%)
Mar 19, 2021 10.15 11.03 9.860 11.02 1,480,900 +0.99(+9.87%)
Mar 18, 2021 9.360 10.53 9.200 10.03 731,337 +0.67(+7.16%)
Mar 17, 2021 9.050 9.400 8.900 9.360 248,789 +0.22(+2.41%)
Mar 16, 2021 8.830 9.570 8.670 9.140 302,881 +0.30(+3.39%)
Mar 15, 2021 8.850 8.860 8.470 8.840 144,214 +0.09(+1.03%)
Mar 12, 2021 8.640 8.820 8.540 8.750 134,500 +0.05(+0.57%)
Mar 11, 2021 8.200 8.740 8.160 8.700 215,264 +0.53(+6.49%)
Mar 10, 2021 8.760 8.830 8.060 8.170 245,063 -0.61(-6.95%)
Mar 09, 2021 8.550 8.890 8.450 8.780 222,033 +0.33(+3.91%)
Mar 08, 2021 8.000 8.510 7.965 8.450 271,980 +0.55(+6.96%)
Mar 05, 2021 8.180 8.180 7.270 7.900 239,100 -0.11(-1.37%)
Mar 04, 2021 8.310 8.370 7.770 8.010 259,630 -0.30(-3.61%)
Mar 03, 2021 8.180 8.400 7.810 8.310 226,014 +0.12(+1.47%)
Mar 02, 2021 8.500 8.650 8.080 8.190 217,391 -0.33(-3.87%)
Mar 01, 2021 7.810 8.600 7.810 8.520 449,547 +0.71(+9.09%)
Feb 26, 2021 8.010 8.010 7.350 7.810 350,600 -0.11(-1.39%)
Feb 25, 2021 7.180 8.090 7.010 7.920 664,398 +0.78(+10.92%)
Feb 24, 2021 7.100 7.500 6.857 7.140 345,467 +0.08(+1.13%)
Feb 23, 2021 6.800 7.230 6.610 7.060 363,510 +0.22(+3.22%)
Feb 22, 2021 6.500 6.990 6.500 6.840 279,482 +0.31(+4.75%)
Feb 19, 2021 6.350 6.870 6.350 6.530 210,000 +0.22(+3.49%)
Feb 18, 2021 6.660 6.700 6.310 6.310 146,420 -0.45(-6.66%)
Feb 17, 2021 6.640 6.780 6.540 6.760 177,300 +0.17(+2.58%)
Feb 16, 2021 6.540 6.620 6.440 6.590 241,418 +0.18(+2.81%)
Feb 12, 2021 6.300 6.510 6.260 6.410 130,300 -0.02(-0.31%)
Feb 11, 2021 6.400 6.640 6.310 6.430 170,044 +0.06(+0.94%)
Feb 10, 2021 6.650 6.650 6.200 6.370 257,666 -0.26(-3.92%)
Feb 09, 2021 6.760 6.815 6.490 6.630 215,705 -0.17(-2.50%)
Feb 08, 2021 6.700 6.940 6.600 6.800 380,391 +0.21(+3.19%)
Feb 05, 2021 6.350 6.680 6.155 6.590 344,900 -0.36(-5.18%)
Feb 04, 2021 7.410 7.430 6.550 6.950 355,703 +0.05(+0.72%)
Feb 03, 2021 5.650 7.010 5.630 6.900 840,512 +1.33(+23.88%)
Feb 02, 2021 5.480 5.620 5.420 5.570 184,853 +0.15(+2.77%)
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.