Farmer Brothers (NQ: FARM )

9.750 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.370 5.560 5.150 5.240 150,700 -0.09(-1.69%)
Jan 28, 2021 5.620 5.880 5.310 5.330 236,204 -0.23(-4.14%)
Jan 27, 2021 5.560 5.730 5.500 5.560 174,315 -0.18(-3.14%)
Jan 26, 2021 5.800 5.800 5.605 5.740 368,027 -0.03(-0.52%)
Jan 25, 2021 5.790 5.870 5.660 5.770 175,969 +0.00(+0.00%)
Jan 22, 2021 5.710 5.780 5.590 5.770 139,600 +0.02(+0.35%)
Jan 21, 2021 5.760 5.830 5.720 5.750 142,721 -0.01(-0.17%)
Jan 20, 2021 5.700 5.950 5.650 5.760 249,546 +0.10(+1.77%)
Jan 19, 2021 5.750 5.750 5.630 5.660 174,642 +0.01(+0.18%)
Jan 15, 2021 5.510 5.690 5.430 5.650 246,100 +0.04(+0.71%)
Jan 14, 2021 5.650 5.780 5.570 5.610 188,349 +0.01(+0.18%)
Jan 13, 2021 5.530 6.140 5.460 5.600 698,543 +0.48(+9.37%)
Jan 12, 2021 4.770 5.140 4.750 5.120 370,678 +0.42(+8.94%)
Jan 11, 2021 4.770 4.862 4.680 4.700 129,549 -0.16(-3.29%)
Jan 08, 2021 5.080 5.120 4.760 4.860 196,300 -0.18(-3.57%)
Jan 07, 2021 5.100 5.115 4.925 5.040 186,012 +0.00(+0.00%)
Jan 06, 2021 4.860 5.100 4.810 5.040 290,875 +0.27(+5.66%)
Jan 05, 2021 4.530 4.830 4.370 4.770 237,959 +0.24(+5.30%)
Jan 04, 2021 4.730 4.800 4.320 4.530 172,753 -0.14(-3.00%)
Dec 31, 2020 4.670 4.670 4.670 172,084 +0.23(+5.18%)
Dec 30, 2020 4.290 4.550 4.251 4.440 172,084 +0.16(+3.74%)
Dec 29, 2020 4.180 4.330 4.160 4.280 163,500 +0.12(+2.88%)
Dec 28, 2020 4.170 4.210 4.110 4.160 182,356 +0.03(+0.73%)
Dec 24, 2020 4.180 4.180 4.100 4.130 48,000 -0.02(-0.48%)
Dec 23, 2020 4.000 4.170 4.000 4.150 92,162 +0.15(+3.75%)
Dec 22, 2020 4.050 4.050 3.930 4.000 95,850 -0.07(-1.72%)
Dec 21, 2020 3.980 4.070 3.850 4.070 90,507 +0.05(+1.24%)
Dec 18, 2020 4.100 4.130 4.000 4.020 138,200 -0.08(-1.95%)
Dec 17, 2020 4.100 4.100 4.000 4.100 112,421 +0.03(+0.74%)
Dec 16, 2020 3.960 4.180 3.870 4.070 120,765 +0.21(+5.44%)
Dec 15, 2020 3.910 3.940 3.770 3.860 330,330 +0.17(+4.61%)
Dec 14, 2020 4.100 4.230 3.670 3.690 265,050 -0.31(-7.75%)
Dec 11, 2020 4.320 4.320 3.960 4.000 138,000 -0.26(-6.10%)
Dec 10, 2020 4.310 4.340 4.240 4.260 67,242 -0.05(-1.16%)
Dec 09, 2020 4.370 4.370 4.270 4.310 72,573 -0.04(-0.92%)
Dec 08, 2020 4.300 4.410 4.250 4.350 120,395 +0.03(+0.69%)
Dec 07, 2020 4.460 4.468 4.300 4.320 100,433 -0.13(-2.92%)
Dec 04, 2020 4.460 4.530 4.400 4.450 149,500 +0.03(+0.68%)
Dec 03, 2020 4.500 4.530 4.380 4.420 93,332 -0.07(-1.56%)
Dec 02, 2020 4.490 4.570 4.400 4.490 79,719 -0.01(-0.22%)
Dec 01, 2020 4.550 4.580 4.430 4.500 81,566 +0.05(+1.12%)
Nov 30, 2020 4.650 4.720 4.430 4.450 218,875 -0.15(-3.26%)
Nov 27, 2020 4.690 4.730 4.420 4.600 80,300 -0.05(-1.08%)
Nov 25, 2020 4.750 4.750 4.560 4.650 90,400 -0.07(-1.48%)
Nov 24, 2020 4.600 4.750 4.520 4.720 191,393 +0.26(+5.83%)
Nov 23, 2020 4.470 4.550 4.260 4.460 164,548 +0.11(+2.53%)
Nov 20, 2020 4.550 4.596 4.310 4.350 134,500 -0.20(-4.40%)
Nov 19, 2020 4.460 4.560 4.360 4.550 116,978 +0.09(+2.02%)
Nov 18, 2020 4.560 4.600 4.420 4.460 127,079 -0.05(-1.11%)
Nov 17, 2020 4.480 4.610 4.430 4.510 82,022 +0.00(+0.00%)
Nov 16, 2020 4.350 4.600 4.350 4.510 142,791 +0.23(+5.37%)
Nov 13, 2020 4.140 4.330 4.090 4.280 134,200 +0.21(+5.16%)
Nov 12, 2020 4.180 4.240 3.950 4.070 103,185 -0.16(-3.78%)
Nov 11, 2020 4.590 4.590 4.180 4.230 67,310 -0.08(-1.86%)
Nov 10, 2020 4.250 4.440 4.200 4.310 71,782 +0.05(+1.17%)
Nov 09, 2020 4.170 4.380 4.140 4.260 128,209 +0.54(+14.52%)
Nov 06, 2020 4.170 4.174 3.700 3.720 105,500 -0.41(-9.93%)
Nov 05, 2020 4.070 4.230 3.910 4.130 81,262 +0.24(+6.17%)
Nov 04, 2020 4.060 4.080 3.810 3.890 47,108 -0.20(-4.89%)
Nov 03, 2020 3.910 4.110 3.885 4.090 108,298 +0.30(+7.92%)
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.