Skip to main content

Farmer Brothers (NQ: FARM )

2.860 +0.090 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.770 2.920 2.760 2.860 57,372 +0.09(+3.25%)
Jun 20, 2024 2.910 2.940 2.770 2.770 27,325 -0.11(-3.82%)
Jun 18, 2024 2.980 2.980 2.850 2.880 68,145 -0.10(-3.36%)
Jun 17, 2024 3.010 3.100 2.850 2.980 192,213 +0.18(+6.43%)
Jun 14, 2024 2.790 2.860 2.760 2.800 7,670 +0.03(+1.08%)
Jun 13, 2024 2.850 2.850 2.720 2.770 25,281 -0.06(-2.12%)
Jun 12, 2024 2.840 2.870 2.760 2.830 42,165 +0.03(+1.07%)
Jun 11, 2024 2.900 2.900 2.705 2.800 69,979 -0.12(-4.11%)
Jun 10, 2024 2.900 2.930 2.900 2.920 20,030 +0.02(+0.69%)
Jun 07, 2024 2.870 2.930 2.830 2.900 26,721 +0.01(+0.35%)
Jun 06, 2024 2.970 2.980 2.850 2.890 41,741 -0.01(-0.34%)
Jun 05, 2024 2.930 2.930 2.830 2.900 47,811 -0.06(-2.03%)
Jun 04, 2024 2.930 2.970 2.860 2.960 35,266 +0.00(+0.00%)
Jun 03, 2024 2.910 2.960 2.730 2.960 78,586 +0.08(+2.78%)
May 31, 2024 2.860 2.910 2.800 2.880 15,598 +0.02(+0.70%)
May 30, 2024 2.920 2.960 2.860 2.860 24,376 -0.06(-2.05%)
May 29, 2024 2.930 3.035 2.890 2.920 21,442 -0.03(-1.02%)
May 28, 2024 3.040 3.050 2.920 2.950 46,497 -0.03(-1.01%)
May 24, 2024 3.030 3.080 2.959 2.980 26,839 +0.01(+0.34%)
May 23, 2024 3.020 3.130 2.940 2.970 101,247 -0.03(-1.00%)
May 22, 2024 2.800 3.040 2.775 3.000 109,727 +0.20(+7.14%)
May 21, 2024 2.860 2.940 2.780 2.800 42,873 -0.06(-2.10%)
May 20, 2024 2.910 2.960 2.780 2.860 69,872 -0.07(-2.39%)
May 17, 2024 3.000 3.000 2.870 2.930 60,168 -0.07(-2.33%)
May 16, 2024 3.020 3.050 2.950 3.000 73,074 -0.05(-1.64%)
May 15, 2024 3.060 3.150 3.000 3.050 71,710 -0.06(-1.93%)
May 14, 2024 3.140 3.160 3.040 3.110 55,373 +0.00(+0.00%)
May 13, 2024 3.230 3.230 3.000 3.110 76,824 -0.10(-3.12%)
May 10, 2024 3.360 3.460 3.150 3.210 64,933 -0.10(-3.02%)
May 09, 2024 3.340 3.409 3.220 3.310 85,493 -0.02(-0.60%)
May 08, 2024 3.190 3.404 3.190 3.330 16,377 +0.12(+3.74%)
May 07, 2024 3.200 3.418 3.181 3.210 44,955 +0.03(+0.94%)
May 06, 2024 3.140 3.239 3.050 3.180 32,959 +0.05(+1.60%)
May 03, 2024 3.130 3.200 3.090 3.130 59,394 -0.02(-0.63%)
May 02, 2024 3.200 3.230 3.100 3.150 26,874 -0.05(-1.56%)
May 01, 2024 3.120 3.220 3.050 3.200 18,443 +0.10(+3.23%)
Apr 30, 2024 3.130 3.194 3.070 3.100 29,719 -0.03(-0.96%)
Apr 29, 2024 3.170 3.170 3.040 3.130 69,428 +0.02(+0.64%)
Apr 26, 2024 3.130 3.200 3.040 3.110 46,393 -0.02(-0.64%)
Apr 25, 2024 3.140 3.225 3.115 3.130 34,224 -0.03(-0.95%)
Apr 24, 2024 3.210 3.210 3.030 3.160 41,898 +0.00(+0.00%)
Apr 23, 2024 3.140 3.260 3.140 3.160 16,277 +0.03(+0.96%)
Apr 22, 2024 3.210 3.250 3.120 3.130 21,581 -0.09(-2.80%)
Apr 19, 2024 3.190 3.270 3.190 3.220 12,848 +0.01(+0.31%)
Apr 18, 2024 3.190 3.263 3.120 3.210 31,218 -0.01(-0.31%)
Apr 17, 2024 3.190 3.440 3.190 3.220 25,082 +0.05(+1.58%)
Apr 16, 2024 3.230 3.428 3.110 3.170 92,456 -0.05(-1.55%)
Apr 15, 2024 3.340 3.340 3.220 3.220 29,835 -0.13(-3.88%)
Apr 12, 2024 3.420 3.440 3.280 3.350 28,382 -0.06(-1.76%)
Apr 11, 2024 3.310 3.500 3.300 3.410 37,838 +0.14(+4.28%)
Apr 10, 2024 3.370 3.370 3.210 3.270 38,086 -0.05(-1.51%)
Apr 09, 2024 3.380 3.380 3.280 3.320 25,824 -0.04(-1.19%)
Apr 08, 2024 3.460 3.520 3.300 3.360 23,113 -0.14(-4.00%)
Apr 05, 2024 3.620 3.620 3.455 3.500 30,501 -0.13(-3.58%)
Apr 04, 2024 3.610 3.700 3.600 3.630 47,628 +0.05(+1.40%)
Apr 03, 2024 3.550 3.580 3.460 3.580 26,712 +0.04(+1.13%)
Apr 02, 2024 3.550 3.610 3.460 3.540 36,532 -0.06(-1.67%)
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.