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 )

1.780 +0.080 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.700 1.780 1.700 1.780 51,600 +0.06(+3.79%)
Dec 19, 2024 1.780 1.809 1.680 1.715 106,362 +0.01(+0.29%)
Dec 18, 2024 1.850 1.911 1.670 1.710 231,477 -0.17(-9.04%)
Dec 17, 2024 1.880 1.937 1.780 1.880 52,706 -0.02(-1.05%)
Dec 16, 2024 1.890 1.960 1.850 1.900 45,608 +0.00(+0.00%)
Dec 13, 2024 1.970 2.020 1.860 1.900 116,990 -0.07(-3.55%)
Dec 12, 2024 2.030 2.060 1.930 1.970 62,366 -0.04(-1.99%)
Dec 11, 2024 2.030 2.061 1.950 2.010 51,571 -0.02(-0.99%)
Dec 10, 2024 2.080 2.080 2.010 2.030 42,481 -0.05(-2.40%)
Dec 09, 2024 2.070 2.080 2.000 2.080 54,554 +0.00(+0.00%)
Dec 06, 2024 2.070 2.130 2.040 2.080 42,100 +0.00(+0.00%)
Dec 05, 2024 2.170 2.170 2.060 2.080 81,591 -0.01(-0.48%)
Dec 04, 2024 2.080 2.140 1.980 2.090 75,635 +0.00(+0.00%)
Dec 03, 2024 2.150 2.150 2.070 2.090 59,580 -0.06(-2.79%)
Dec 02, 2024 2.120 2.190 2.120 2.150 83,013 +0.02(+0.94%)
Nov 29, 2024 2.290 2.290 2.130 2.130 73,190 -0.13(-5.75%)
Nov 27, 2024 2.220 2.300 2.170 2.260 82,273 +0.04(+1.80%)
Nov 26, 2024 2.200 2.300 2.150 2.220 152,348 -0.01(-0.45%)
Nov 25, 2024 2.090 2.370 2.050 2.230 390,854 +0.13(+6.19%)
Nov 22, 2024 2.100 2.100 2.000 2.100 59,087 +0.00(+0.00%)
Nov 21, 2024 2.000 2.100 2.000 2.100 86,286 +0.10(+5.00%)
Nov 20, 2024 1.940 2.000 1.900 2.000 60,742 +0.05(+2.56%)
Nov 19, 2024 2.040 2.060 1.950 1.950 56,026 -0.03(-1.52%)
Nov 18, 2024 2.000 2.030 1.950 1.980 32,937 -0.04(-1.98%)
Nov 15, 2024 2.050 2.055 1.940 2.020 48,809 -0.04(-1.94%)
Nov 14, 2024 2.030 2.090 1.980 2.060 60,298 +0.01(+0.49%)
Nov 13, 2024 2.070 2.150 1.970 2.050 252,681 -0.02(-0.97%)
Nov 12, 2024 2.080 2.125 2.040 2.070 57,180 +0.00(+0.00%)
Nov 11, 2024 2.150 2.150 2.010 2.070 115,084 -0.06(-2.82%)
Nov 08, 2024 1.950 2.150 1.940 2.130 409,307 +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 2.130 130,754 +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%)
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 and Conditions.