Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmer Brothers (NQ: FARM )

2.170 +0.040 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.328 3.328 3.167 3.290 14,851 +0.05(+1.65%)
Aug 28, 2003 3.200 3.285 3.200 3.236 20,155 -0.05(-1.48%)
Aug 27, 2003 3.167 3.295 3.167 3.285 11,668 +0.08(+2.49%)
Aug 26, 2003 3.205 3.337 3.153 3.205 19,094 +0.00(+0.15%)
Aug 25, 2003 3.193 3.200 3.193 3.200 2,121 -0.04(-1.31%)
Aug 22, 2003 3.144 3.318 3.144 3.243 12,729 +0.04(+1.21%)
Aug 21, 2003 3.204 3.204 3.204 3.204 1,060 -0.02(-0.77%)
Aug 20, 2003 3.168 3.229 3.168 3.229 8,486 -0.07(-2.13%)
Aug 19, 2003 3.265 3.302 3.220 3.299 10,607 -0.00(-0.14%)
Aug 18, 2003 3.297 3.304 3.297 3.304 2,121 +0.01(+0.29%)
Aug 15, 2003 3.295 3.295 3.295 3.295 1,060 +0.06(+1.89%)
Aug 14, 2003 3.233 3.233 3.233 3.233 1,060 +0.00(+0.00%)
Aug 13, 2003 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Aug 12, 2003 3.130 3.233 3.130 3.233 2,121 +0.00(+0.00%)
Aug 11, 2003 3.214 3.233 3.214 3.233 2,121 +0.08(+2.69%)
Aug 08, 2003 3.167 3.167 3.149 3.149 3,182 +0.02(+0.80%)
Aug 07, 2003 3.139 3.139 3.114 3.124 5,303 -0.01(-0.35%)
Aug 06, 2003 3.152 3.153 3.134 3.134 4,243 +0.01(+0.45%)
Aug 05, 2003 3.158 3.224 3.120 3.120 6,364 +0.01(+0.27%)
Aug 04, 2003 3.158 3.158 3.112 3.112 4,243 -0.03(-0.86%)
Aug 01, 2003 3.130 3.139 3.083 3.139 11,668 -0.02(-0.74%)
Jul 31, 2003 3.182 3.182 3.163 3.163 5,303 -0.01(-0.45%)
Jul 30, 2003 3.186 3.186 3.177 3.177 2,121 -0.05(-1.46%)
Jul 29, 2003 3.196 3.262 3.196 3.224 5,303 +0.01(+0.29%)
Jul 28, 2003 3.210 3.285 3.210 3.215 15,911 +0.01(+0.29%)
Jul 25, 2003 3.168 3.205 3.168 3.205 2,121 +0.03(+0.95%)
Jul 24, 2003 3.175 3.175 3.175 3.175 1,060 +0.00(+0.00%)
Jul 23, 2003 3.175 3.175 3.175 3.175 1,060 -0.03(-0.94%)
Jul 22, 2003 3.205 3.205 3.205 3.205 2,121 +0.02(+0.66%)
Jul 21, 2003 3.184 3.184 3.184 3.184 2,121 -0.09(-2.78%)
Jul 18, 2003 3.257 3.275 3.257 3.275 5,303 +0.00(+0.00%)
Jul 17, 2003 3.275 3.275 3.275 3.275 1,060 +0.06(+1.91%)
Jul 16, 2003 3.229 3.261 3.214 3.214 7,425 -0.06(-1.88%)
Jul 15, 2003 3.267 3.275 3.267 3.275 9,547 -0.02(-0.59%)
Jul 14, 2003 3.295 3.295 3.295 3.295 4,243 +0.02(+0.47%)
Jul 11, 2003 3.299 3.300 3.279 3.279 7,425 -0.02(-0.61%)
Jul 10, 2003 3.299 3.300 3.299 3.299 13,790 +0.00(+0.00%)
Jul 09, 2003 3.299 3.300 3.299 3.299 9,547 +0.00(+0.00%)
Jul 08, 2003 3.299 3.328 3.299 3.299 15,911 -0.00(-0.01%)
Jul 07, 2003 3.299 3.300 3.215 3.300 7,425 -0.02(-0.55%)
Jul 03, 2003 3.290 3.318 3.290 3.318 4,243 +0.02(+0.56%)
Jul 02, 2003 3.224 3.300 3.215 3.300 25,458 +0.00(+0.02%)
Jul 01, 2003 3.337 3.344 3.167 3.299 12,729 +0.10(+3.14%)
Jun 30, 2003 3.190 3.290 3.150 3.198 31,293 +0.01(+0.23%)
Jun 27, 2003 3.144 3.309 3.120 3.191 16,972 -0.06(-1.86%)
Jun 26, 2003 3.233 3.281 3.233 3.251 11,668 +0.03(+0.85%)
Jun 25, 2003 3.243 3.243 3.092 3.224 7,425 -0.01(-0.29%)
Jun 24, 2003 3.158 3.238 3.097 3.233 16,972 +0.08(+2.39%)
Jun 23, 2003 3.125 3.158 3.101 3.158 7,425 +0.05(+1.51%)
Jun 20, 2003 3.125 3.139 3.076 3.111 14,851 -0.03(-0.90%)
Jun 19, 2003 3.065 3.149 3.065 3.139 19,094 -0.02(-0.60%)
Jun 18, 2003 3.186 3.188 3.120 3.158 11,668 -0.04(-1.17%)
Jun 17, 2003 3.139 3.232 3.139 3.195 4,243 -0.01(-0.31%)
Jun 16, 2003 3.196 3.205 3.078 3.205 8,486 +0.16(+5.25%)
Jun 13, 2003 3.045 3.045 3.045 3.045 1,060 -0.08(-2.70%)
Jun 12, 2003 3.130 3.130 3.130 3.130 1,060 -0.08(-2.58%)
Jun 11, 2003 3.233 3.252 3.064 3.213 18,033 +0.03(+0.97%)
Jun 10, 2003 3.214 3.214 3.054 3.182 6,364 -0.06(-1.89%)
Jun 09, 2003 3.130 3.243 3.243 3.243 1,060 +0.11(+3.61%)
Jun 06, 2003 3.196 3.299 3.102 3.130 8,486 -0.06(-2.01%)
Jun 05, 2003 3.205 3.205 3.111 3.194 7,425 +0.05(+1.63%)
Jun 04, 2003 3.224 3.224 3.130 3.142 14,851 -0.09(-2.81%)
Jun 03, 2003 3.138 3.450 3.129 3.233 28,641 +0.21(+6.98%)
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.