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

Farmer Brothers Company - Common Stock (NQ:FARM)

1.530 -0.020 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.530 1.590 1.520 1.530 75,328 -0.02(-1.29%)
May 29, 2025 1.490 1.550 1.470 1.550 121,358 +0.06(+4.38%)
May 28, 2025 1.510 1.510 1.450 1.485 92,695 +0.01(+0.34%)
May 27, 2025 1.540 1.540 1.450 1.480 211,273 -0.01(-0.67%)
May 23, 2025 1.450 1.530 1.450 1.490 66,747 +0.02(+1.36%)
May 22, 2025 1.460 1.510 1.430 1.470 136,385 +0.00(+0.00%)
May 21, 2025 1.520 1.528 1.460 1.470 62,825 -0.03(-2.00%)
May 20, 2025 1.470 1.540 1.470 1.500 144,547 +0.03(+2.04%)
May 19, 2025 1.500 1.570 1.460 1.470 231,742 -0.02(-1.34%)
May 16, 2025 1.550 1.580 1.470 1.490 226,698 -0.06(-3.87%)
May 15, 2025 1.580 1.590 1.465 1.550 300,796 -0.04(-2.52%)
May 14, 2025 1.640 1.660 1.560 1.590 236,544 -0.04(-2.45%)
May 13, 2025 1.660 1.730 1.620 1.630 125,836 -0.04(-2.40%)
May 12, 2025 1.650 1.700 1.650 1.670 97,398 +0.04(+2.45%)
May 09, 2025 1.600 1.750 1.600 1.630 215,841 -0.27(-14.21%)
May 08, 2025 1.800 1.900 1.780 1.900 99,107 +0.10(+5.56%)
May 07, 2025 1.870 1.885 1.800 1.800 162,619 +0.00(+0.00%)
May 06, 2025 1.774 1.830 1.700 1.800 105,490 +0.05(+2.86%)
May 05, 2025 1.850 1.850 1.740 1.750 54,696 -0.07(-3.85%)
May 02, 2025 1.800 1.887 1.800 1.820 45,915 +0.04(+2.25%)
May 01, 2025 1.860 1.904 1.730 1.780 86,835 -0.09(-4.81%)
Apr 30, 2025 1.830 1.940 1.830 1.870 45,652 -0.01(-0.53%)
Apr 29, 2025 1.820 1.890 1.810 1.880 47,498 +0.08(+4.44%)
Apr 28, 2025 1.850 1.865 1.800 1.800 46,991 -0.03(-1.64%)
Apr 25, 2025 1.850 1.880 1.760 1.830 46,502 -0.03(-1.61%)
Apr 24, 2025 1.790 1.880 1.770 1.860 52,100 +0.09(+5.08%)
Apr 23, 2025 1.770 1.819 1.701 1.770 60,431 +0.07(+4.12%)
Apr 22, 2025 1.720 1.750 1.670 1.700 60,422 +0.01(+0.59%)
Apr 21, 2025 1.730 1.750 1.650 1.690 58,762 -0.03(-1.74%)
Apr 17, 2025 1.770 1.843 1.690 1.720 68,012 +0.06(+3.61%)
Apr 16, 2025 1.680 1.810 1.620 1.660 91,677 -0.04(-2.35%)
Apr 15, 2025 1.810 1.850 1.690 1.700 120,097 -0.12(-6.59%)
Apr 14, 2025 1.790 1.840 1.751 1.820 54,207 +0.07(+4.00%)
Apr 11, 2025 1.760 1.804 1.645 1.750 65,148 +0.01(+0.57%)
Apr 10, 2025 1.750 1.810 1.705 1.740 137,602 -0.07(-3.87%)
Apr 09, 2025 1.770 1.930 1.710 1.810 271,548 +0.04(+2.26%)
Apr 08, 2025 1.930 1.960 1.770 1.770 223,446 -0.08(-4.32%)
Apr 07, 2025 1.810 2.010 1.780 1.850 138,578 -0.06(-3.14%)
Apr 04, 2025 1.990 1.990 1.740 1.910 206,488 -0.14(-6.83%)
Apr 03, 2025 2.220 2.294 2.010 2.050 270,137 -0.20(-8.89%)
Apr 02, 2025 2.210 2.280 2.200 2.250 95,000 +0.04(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.