Skip to main content

Farmer Brothers (NQ: FARM )

2.130 +0.300 (+16.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.950 2.150 1.940 2.130 407,849 +0.30(+16.39%)
Nov 07, 2024 1.870 1.920 1.820 1.830 79,681 +0.00(+0.00%)
Nov 06, 2024 1.800 1.900 1.750 1.830 237,017 +0.06(+3.39%)
Nov 05, 2024 1.800 1.860 1.750 1.770 34,089 -0.03(-1.67%)
Nov 04, 2024 1.860 1.860 1.673 1.800 174,655 -0.05(-2.70%)
Nov 01, 2024 1.870 1.890 1.830 1.850 39,187 +0.00(+0.00%)
Oct 31, 2024 1.930 1.940 1.850 1.850 38,155 -0.09(-4.64%)
Oct 30, 2024 1.890 1.950 1.870 1.940 89,613 +0.06(+3.19%)
Oct 29, 2024 1.970 1.989 1.870 1.880 59,876 -0.10(-5.05%)
Oct 28, 2024 1.900 1.990 1.900 1.980 69,243 +0.07(+3.66%)
Oct 25, 2024 1.890 2.000 1.842 1.910 90,919 +0.07(+3.80%)
Oct 24, 2024 1.880 1.890 1.820 1.840 86,752 -0.07(-3.66%)
Oct 23, 2024 1.920 1.920 1.820 1.910 153,470 -0.01(-0.52%)
Oct 22, 2024 1.960 1.965 1.910 1.920 55,801 -0.06(-3.03%)
Oct 21, 2024 1.960 2.000 1.916 1.980 63,084 +0.03(+1.54%)
Oct 18, 2024 1.970 2.020 1.940 1.950 56,641 -0.03(-1.52%)
Oct 17, 2024 1.950 2.000 1.940 1.980 51,501 +0.04(+2.06%)
Oct 16, 2024 1.980 2.000 1.910 1.940 48,834 -0.02(-1.02%)
Oct 15, 2024 1.950 2.000 1.950 1.960 27,731 +0.03(+1.55%)
Oct 14, 2024 1.990 2.025 1.900 1.930 45,635 +0.00(+0.00%)
Oct 11, 2024 1.890 1.988 1.890 1.930 36,699 +0.02(+1.05%)
Oct 10, 2024 1.930 1.935 1.890 1.910 61,643 -0.03(-1.55%)
Oct 09, 2024 2.000 2.000 1.910 1.940 49,581 -0.05(-2.51%)
Oct 08, 2024 2.000 2.000 1.900 1.990 78,030 +0.00(+0.00%)
Oct 07, 2024 2.150 2.150 1.970 1.990 90,320 -0.14(-6.57%)
Oct 04, 2024 1.920 2.130 1.920 2.130 128,823 +0.24(+12.70%)
Oct 03, 2024 1.910 1.930 1.850 1.890 43,573 -0.04(-2.07%)
Oct 02, 2024 1.910 1.960 1.880 1.930 60,878 +0.02(+1.05%)
Oct 01, 2024 1.950 1.980 1.860 1.910 131,803 -0.07(-3.54%)
Sep 30, 2024 1.970 2.030 1.930 1.980 105,096 -0.01(-0.50%)
Sep 27, 2024 2.020 2.110 1.959 1.990 71,496 -0.03(-1.49%)
Sep 26, 2024 1.930 2.142 1.910 2.020 147,256 +0.09(+4.66%)
Sep 25, 2024 1.940 1.979 1.890 1.930 128,059 -0.01(-0.52%)
Sep 24, 2024 2.100 2.130 1.910 1.940 164,866 -0.14(-6.73%)
Sep 23, 2024 2.100 2.140 2.050 2.080 65,284 -0.03(-1.42%)
Sep 20, 2024 2.170 2.180 2.060 2.110 128,166 -0.06(-2.76%)
Sep 19, 2024 2.140 2.235 2.100 2.170 88,756 +0.04(+1.88%)
Sep 18, 2024 2.220 2.240 2.120 2.130 90,287 -0.07(-3.18%)
Sep 17, 2024 2.230 2.280 2.100 2.200 113,984 +0.01(+0.46%)
Sep 16, 2024 2.320 2.420 2.150 2.190 163,290 -0.12(-5.19%)
Sep 13, 2024 2.720 2.722 2.260 2.310 324,437 -0.32(-12.33%)
Sep 12, 2024 2.640 2.680 2.510 2.635 112,556 +0.02(+0.96%)
Sep 11, 2024 2.530 2.630 2.520 2.610 36,688 +0.04(+1.56%)
Sep 10, 2024 2.650 2.647 2.570 2.570 6,004 -0.04(-1.53%)
Sep 09, 2024 2.660 2.730 2.600 2.610 16,016 -0.03(-1.14%)
Sep 06, 2024 2.630 2.675 2.560 2.640 25,285 +0.02(+0.76%)
Sep 05, 2024 2.730 2.730 2.524 2.620 24,922 -0.09(-3.32%)
Sep 04, 2024 2.740 2.800 2.680 2.710 18,967 -0.07(-2.52%)
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.