Farmer Brothers (NQ: FARM )

9.690 USD -0.390 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.62 23.90 22.52 22.88 18,563 -0.65(-2.76%)
Jun 29, 2009 24.50 24.50 23.53 23.53 22,688 -1.26(-5.08%)
Jun 26, 2009 21.66 25.49 21.32 24.79 268,923 +3.06(+14.08%)
Jun 25, 2009 21.33 21.75 20.96 21.73 11,297 +0.53(+2.50%)
Jun 24, 2009 21.43 21.75 21.09 21.20 10,699 +0.02(+0.09%)
Jun 23, 2009 21.74 22.13 21.18 21.18 5,470 -0.33(-1.53%)
Jun 22, 2009 22.17 22.74 21.51 21.51 13,419 -0.75(-3.37%)
Jun 19, 2009 23.30 23.30 22.17 22.26 31,046 -0.63(-2.75%)
Jun 18, 2009 22.78 22.95 22.64 22.89 1,408 +0.01(+0.04%)
Jun 17, 2009 22.47 23.33 22.42 22.88 7,123 +0.24(+1.06%)
Jun 16, 2009 23.39 23.49 22.21 22.64 6,990 -0.44(-1.91%)
Jun 15, 2009 23.68 23.68 23.08 23.08 4,746 -0.80(-3.35%)
Jun 12, 2009 23.52 23.88 23.00 23.88 5,229 +0.09(+0.38%)
Jun 11, 2009 23.52 23.98 23.05 23.79 13,639 +0.38(+1.62%)
Jun 10, 2009 23.87 23.87 22.63 23.41 12,667 -0.14(-0.59%)
Jun 09, 2009 24.03 24.03 23.51 23.55 8,970 -0.41(-1.71%)
Jun 08, 2009 23.69 24.22 23.45 23.96 10,616 +0.33(+1.40%)
Jun 05, 2009 23.88 23.92 23.36 23.63 5,113 -0.34(-1.42%)
Jun 04, 2009 23.67 23.97 23.14 23.97 15,493 +0.37(+1.57%)
Jun 03, 2009 23.14 23.81 22.43 23.60 18,027 +0.20(+0.85%)
Jun 02, 2009 22.97 23.48 22.17 23.40 13,548 +0.65(+2.86%)
Jun 01, 2009 22.50 23.24 22.34 22.75 32,193 +0.44(+1.97%)
May 29, 2009 22.15 22.31 21.44 22.31 16,360 +0.24(+1.09%)
May 28, 2009 21.87 22.25 21.32 22.07 16,284 +0.45(+2.08%)
May 27, 2009 21.83 21.99 21.52 21.62 7,978 -0.30(-1.37%)
May 26, 2009 21.42 21.99 21.42 21.92 12,908 +0.35(+1.62%)
May 22, 2009 21.63 21.86 21.29 21.57 10,098 +0.01(+0.05%)
May 21, 2009 21.51 22.07 21.20 21.56 14,304 -0.17(-0.78%)
May 20, 2009 21.63 21.84 21.34 21.73 27,114 +0.21(+0.98%)
May 19, 2009 22.15 22.15 21.29 21.52 27,072 -0.51(-2.32%)
May 18, 2009 22.09 22.09 21.68 22.03 28,902 +0.11(+0.50%)
May 15, 2009 22.35 22.35 21.00 21.92 20,548 -0.08(-0.36%)
May 14, 2009 20.66 22.23 20.00 22.00 15,858 +1.50(+7.32%)
May 13, 2009 21.28 21.44 20.13 20.50 34,239 -1.06(-4.92%)
May 12, 2009 22.45 22.45 20.90 21.56 16,611 -0.82(-3.66%)
May 11, 2009 20.79 22.53 20.79 22.38 26,611 +1.22(+5.77%)
May 08, 2009 19.90 21.16 19.88 21.16 21,069 +1.51(+7.68%)
May 07, 2009 20.25 20.25 19.16 19.65 15,260 -0.38(-1.90%)
May 06, 2009 19.53 20.30 19.26 20.03 24,948 +0.65(+3.35%)
May 05, 2009 19.01 19.80 19.01 19.38 14,479 -0.35(-1.77%)
May 04, 2009 19.59 19.74 18.67 19.73 14,227 +1.02(+5.45%)
May 01, 2009 19.75 19.78 18.68 18.71 19,197 -1.04(-5.27%)
Apr 30, 2009 20.12 20.58 19.64 19.75 19,054 -0.29(-1.45%)
Apr 29, 2009 19.43 20.25 19.24 20.04 22,076 +0.68(+3.51%)
Apr 28, 2009 18.77 19.68 18.77 19.36 10,391 +0.40(+2.11%)
Apr 27, 2009 19.17 19.62 18.83 18.96 10,269 -0.54(-2.77%)
Apr 24, 2009 19.03 19.73 18.68 19.50 14,566 +0.61(+3.23%)
Apr 23, 2009 19.39 19.39 18.73 18.89 12,316 -0.46(-2.38%)
Apr 22, 2009 19.74 20.05 19.03 19.35 22,890 -0.77(-3.83%)
Apr 21, 2009 19.02 20.40 18.76 20.12 13,802 +1.11(+5.84%)
Apr 20, 2009 19.77 20.04 18.69 19.01 20,827 -1.30(-6.40%)
Apr 17, 2009 20.15 20.34 19.16 20.31 20,153 +0.30(+1.50%)
Apr 16, 2009 19.52 20.45 18.77 20.01 14,317 +0.63(+3.25%)
Apr 15, 2009 18.53 19.66 18.30 19.38 23,324 +0.81(+4.36%)
Apr 14, 2009 19.58 20.06 18.34 18.57 16,864 -1.83(-8.97%)
Apr 13, 2009 19.56 20.43 19.21 20.40 13,209 -0.22(-1.07%)
Apr 09, 2009 19.60 20.74 18.96 20.62 15,681 +1.39(+7.23%)
Apr 08, 2009 18.54 19.46 18.12 19.23 16,850 +0.57(+3.05%)
Apr 07, 2009 18.64 19.17 18.27 18.66 15,912 +0.07(+0.38%)
Apr 06, 2009 19.37 19.72 18.16 18.59 11,966 -1.13(-5.73%)
Apr 03, 2009 19.82 20.20 19.48 19.72 23,222 -0.21(-1.05%)
Apr 02, 2009 19.00 20.00 18.60 19.93 27,339 +1.27(+6.81%)
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.