Farmer Brothers (NQ: FARM )

9.740 USD -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 5.350 5.540 5.260 5.420 204,959 +0.18(+3.44%)
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 5.740 368,052 -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%)
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.