Farmer Brothers (NQ: FARM )

7.640 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 7.810 7.915 7.580 7.640 53,641 -0.14(-1.80%)
Oct 15, 2021 7.960 8.150 7.650 7.780 105,721 +0.02(+0.26%)
Oct 14, 2021 7.620 7.800 7.600 7.760 95,370 +0.16(+2.11%)
Oct 13, 2021 7.680 7.789 7.530 7.600 64,733 -0.02(-0.26%)
Oct 12, 2021 7.650 7.750 7.560 7.620 55,721 -0.06(-0.78%)
Oct 11, 2021 8.000 8.035 7.650 7.680 73,936 -0.27(-3.40%)
Oct 08, 2021 8.120 8.200 7.900 7.950 34,316 -0.11(-1.36%)
Oct 07, 2021 7.870 8.320 7.870 8.060 73,549 +0.30(+3.87%)
Oct 06, 2021 7.920 7.970 7.700 7.760 98,988 -0.20(-2.51%)
Oct 05, 2021 7.920 8.175 7.780 7.960 62,735 +0.04(+0.51%)
Oct 04, 2021 8.240 8.335 7.820 7.920 137,631 -0.29(-3.53%)
Oct 01, 2021 8.450 8.517 8.120 8.210 111,629 -0.20(-2.38%)
Sep 30, 2021 8.620 8.620 8.290 8.410 62,405 -0.16(-1.87%)
Sep 29, 2021 8.480 8.720 8.480 8.570 36,871 +0.07(+0.82%)
Sep 28, 2021 8.850 8.900 8.360 8.500 71,157 -0.39(-4.39%)
Sep 27, 2021 8.750 9.280 8.750 8.890 124,112 +0.06(+0.68%)
Sep 24, 2021 8.990 9.059 8.740 8.830 91,398 -0.15(-1.67%)
Sep 23, 2021 8.940 9.280 8.810 8.980 130,601 +0.11(+1.24%)
Sep 22, 2021 9.070 9.160 8.830 8.870 94,602 -0.13(-1.44%)
Sep 21, 2021 8.780 9.114 8.630 9.000 93,358 +0.25(+2.86%)
Sep 20, 2021 8.800 8.990 8.567 8.750 218,847 -0.29(-3.21%)
Sep 17, 2021 9.060 9.081 8.890 9.040 58,359 -0.02(-0.22%)
Sep 16, 2021 8.670 9.130 8.550 9.060 90,500 +0.45(+5.23%)
Sep 15, 2021 8.570 8.690 8.370 8.610 95,880 -0.03(-0.35%)
Sep 14, 2021 9.040 9.040 8.570 8.640 92,362 -0.27(-3.03%)
Sep 13, 2021 8.760 9.150 8.550 8.910 125,837 +0.16(+1.83%)
Sep 10, 2021 8.760 9.240 8.650 8.750 451,172 +0.41(+4.92%)
Sep 09, 2021 8.200 8.340 7.400 8.340 305,317 +0.16(+1.96%)
Sep 08, 2021 8.300 8.380 7.960 8.180 66,664 -0.16(-1.92%)
Sep 07, 2021 8.260 8.470 7.930 8.340 74,939 +0.09(+1.09%)
Sep 03, 2021 8.460 8.470 7.855 8.250 171,708 -0.21(-2.48%)
Sep 02, 2021 7.860 8.760 7.860 8.460 437,553 +0.77(+10.01%)
Sep 01, 2021 7.690 7.930 7.580 7.690 309,549 +0.29(+3.92%)
Aug 31, 2021 7.220 7.580 7.210 7.400 90,401 +0.14(+1.93%)
Aug 30, 2021 7.500 7.520 7.230 7.260 66,730 -0.25(-3.33%)
Aug 27, 2021 7.500 7.660 7.420 7.510 96,625 +0.02(+0.27%)
Aug 26, 2021 7.770 7.880 7.410 7.490 145,046 -0.31(-3.97%)
Aug 25, 2021 7.930 8.070 7.780 7.800 75,544 -0.11(-1.39%)
Aug 24, 2021 7.810 7.980 7.705 7.910 43,030 +0.10(+1.28%)
Aug 23, 2021 7.920 8.030 7.780 7.810 45,217 -0.06(-0.76%)
Aug 20, 2021 7.760 8.000 7.590 7.870 56,123 +0.16(+2.08%)
Aug 19, 2021 7.650 7.770 7.510 7.710 75,422 -0.02(-0.26%)
Aug 18, 2021 8.060 8.200 7.720 7.730 73,908 -0.36(-4.45%)
Aug 17, 2021 8.270 8.330 7.310 8.090 577,092 -0.26(-3.11%)
Aug 16, 2021 8.510 8.620 8.260 8.350 154,679 -0.24(-2.79%)
Aug 13, 2021 9.040 9.050 8.520 8.590 68,274 -0.49(-5.40%)
Aug 12, 2021 8.700 9.155 8.700 9.080 142,918 +0.32(+3.65%)
Aug 11, 2021 9.100 9.120 8.680 8.760 113,219 -0.25(-2.77%)
Aug 10, 2021 8.910 9.120 8.740 9.010 108,064 +0.28(+3.21%)
Aug 09, 2021 9.240 9.280 8.650 8.730 123,846 -0.55(-5.93%)
Aug 06, 2021 9.400 9.590 9.130 9.280 124,340 -0.12(-1.28%)
Aug 05, 2021 9.810 9.850 9.370 9.400 51,698 -0.43(-4.37%)
Aug 04, 2021 9.690 9.870 9.535 9.830 47,481 +0.09(+0.92%)
Aug 03, 2021 10.07 10.07 9.510 9.740 70,141 -0.05(-0.51%)
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.