Farmer Brothers (NQ: FARM )

11.05 USD -0.06 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 11.01 11.23 10.69 11.11 186,843 +0.07(+0.63%)
Jun 21, 2021 11.07 11.36 11.00 11.04 178,355 -0.02(-0.18%)
Jun 18, 2021 11.00 11.25 10.91 11.06 188,314 +0.07(+0.64%)
Jun 17, 2021 11.10 11.34 10.91 10.99 211,659 -0.21(-1.87%)
Jun 16, 2021 11.61 11.61 11.01 11.20 138,177 -0.46(-3.95%)
Jun 15, 2021 11.95 12.00 11.29 11.66 117,652 -0.27(-2.26%)
Jun 14, 2021 11.93 12.01 11.56 11.93 177,060 +0.00(+0.00%)
Jun 11, 2021 12.16 12.20 11.68 11.93 118,871 -0.16(-1.32%)
Jun 10, 2021 12.02 12.29 11.90 12.09 143,287 +0.16(+1.34%)
Jun 09, 2021 11.95 12.02 11.67 11.93 144,556 -0.02(-0.17%)
Jun 08, 2021 12.15 12.15 11.93 11.95 89,092 -0.19(-1.57%)
Jun 07, 2021 12.24 12.76 11.86 12.14 210,416 -0.08(-0.65%)
Jun 04, 2021 12.42 12.42 11.92 12.22 102,975 -0.01(-0.08%)
Jun 03, 2021 12.80 12.80 12.14 12.23 124,064 -0.51(-4.00%)
Jun 02, 2021 12.06 12.79 11.79 12.74 128,744 +0.70(+5.81%)
Jun 01, 2021 12.07 12.28 12.00 12.04 126,415 +0.00(+0.00%)
May 28, 2021 11.97 12.21 11.80 12.04 84,955 +0.04(+0.33%)
May 27, 2021 12.25 12.25 11.80 12.00 103,921 -0.08(-0.66%)
May 26, 2021 12.19 12.32 12.00 12.08 112,185 -0.01(-0.08%)
May 25, 2021 12.69 12.77 12.00 12.09 193,256 -0.43(-3.43%)
May 24, 2021 12.50 13.08 12.38 12.52 478,355 +0.28(+2.29%)
May 21, 2021 11.12 12.37 10.95 12.24 545,003 +1.29(+11.78%)
May 20, 2021 10.47 11.06 10.37 10.95 140,928 +0.47(+4.48%)
May 19, 2021 10.71 10.72 10.10 10.48 147,508 -0.27(-2.51%)
May 18, 2021 10.87 11.47 10.46 10.75 215,701 -0.14(-1.29%)
May 17, 2021 10.41 11.09 10.26 10.89 288,972 +0.50(+4.81%)
May 14, 2021 9.840 10.60 9.800 10.39 253,688 +0.55(+5.59%)
May 13, 2021 8.930 10.23 8.930 9.840 371,509 +1.08(+12.33%)
May 12, 2021 8.630 8.850 8.380 8.760 275,729 +0.36(+4.29%)
May 11, 2021 8.510 8.630 8.120 8.400 270,630 -0.23(-2.67%)
May 10, 2021 9.250 9.320 8.600 8.630 320,988 -0.65(-7.00%)
May 07, 2021 9.060 9.745 8.750 9.280 685,479 -1.12(-10.77%)
May 06, 2021 10.39 10.62 9.742 10.40 317,466 -0.05(-0.48%)
May 05, 2021 10.67 10.85 10.27 10.45 214,715 -0.21(-2.02%)
May 04, 2021 9.930 11.05 9.930 10.66 595,590 +0.66(+6.65%)
May 03, 2021 10.13 10.15 9.760 10.00 136,232 -0.20(-1.96%)
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%)
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.