$22.94 +1.29 (%) Farmer Brothers Co - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARM historical data

Date Open High Low Close Volume
8/28/201521.4423.0021.3722.9428,397
8/27/201521.9122.2721.2121.6578,498
8/26/201521.5122.4921.0321.9139,845
8/25/201522.3822.4620.9021.0242,900
8/24/201522.0022.0222.0021.9153,143
8/21/201522.1122.8122.1122.6226,910
8/20/201522.2622.6122.0922.4423,655
8/19/201522.4022.5522.1422.4118,584
8/18/201523.2223.4122.1922.4016,359
8/17/201523.7824.0923.1323.2418,671
8/14/201523.2324.0023.1523.8626,032
8/13/201523.5423.6423.2623.265,042
8/12/201522.9223.6022.4323.5731,751
8/11/201522.8823.1522.6922.8918,587
8/10/201522.3223.3221.8823.0434,439
8/7/201522.5222.5721.5322.1753,056
8/6/201523.4723.4722.6422.6426,682
8/5/201523.6623.8023.1323.3346,177
8/4/201523.6823.7523.5123.6822,118
8/3/201523.7523.9223.5323.6717,951
7/31/201523.5823.9323.5823.6615,588
7/30/201523.7823.8323.2423.6316,733
7/29/201523.6323.9323.2823.7311,331
7/28/201522.6423.8122.2223.6238,643
7/27/201522.5722.8222.5422.6317,099
7/24/201522.8323.3622.5422.6239,768
7/23/201522.7023.0722.3122.7845,362
7/22/201522.3822.7522.2322.6089,872
7/21/201522.5622.7422.3422.4438,883
7/20/201522.6222.7022.5622.5913,577
7/17/201522.5922.7222.5622.5831,554
7/16/201522.6722.8322.5122.6421,918
7/15/201522.8823.3822.5022.6127,372
7/14/201522.9223.1722.7922.9427,161
7/13/201522.8022.9822.7622.8536,396
7/10/201522.8322.9022.5322.6953,595
7/9/201522.8723.0522.5822.6132,509
7/8/201522.5922.9722.2422.6337,162
7/7/201522.7522.9222.6022.7334,260
7/6/201522.7122.9822.6822.7923,589
7/2/201523.0623.0922.8022.8242,757
7/1/201523.7323.7322.9323.0056,061
6/30/201523.7923.8323.3923.5074,652
6/29/201523.9324.1123.6423.7146,629
6/26/201524.2924.4123.9224.1066,638
6/25/201524.5524.6224.1024.1367,043
6/24/201525.2625.2824.4324.6232,943
6/23/201525.5525.6025.1825.2331,020
6/22/201525.8425.8725.4325.5436,875
6/19/201525.7025.9625.6325.7829,978
6/18/201525.4425.9025.4225.5816,312
6/17/201525.2625.8624.6325.5110,207
6/16/201525.5325.7525.2525.2615,212
6/15/201524.1425.8724.0625.4644,381
6/12/201524.0524.4324.0524.1511,198
6/11/201524.3924.3924.0624.2319,756
6/10/201524.3024.3324.1424.1937,526
6/9/201524.1324.3724.1324.2131,650
6/8/201524.7024.8924.3624.3631,755
6/5/201524.4224.6724.2924.6423,498
6/4/201524.5024.9824.5024.5239,447
6/3/201524.5224.9124.5024.5918,025
6/2/201524.5024.8324.5024.5514,013
6/1/201524.8525.0524.5624.6450,469
5/29/201524.9125.0024.5024.5540,543
5/28/201524.5025.0024.4824.9425,677
5/27/201523.9824.4923.9724.4118,886
5/26/201523.8224.1323.8223.9821,691
5/22/201523.6624.3523.6624.0017,874
5/21/201524.0324.4524.0324.0910,071
5/20/201523.8624.1223.8423.939,005
5/19/201524.0024.0023.8524.0017,473
5/18/201523.9024.2823.8524.1317,647
5/15/201524.2924.3023.7324.0834,276
5/14/201523.9424.3423.9224.1125,484
5/13/201524.1524.2523.9523.9927,309
5/12/201524.3624.3623.8024.0224,344
5/11/201523.8724.6423.8624.2322,216
5/8/201523.9724.1723.6224.0338,503
5/7/201524.1924.4423.6223.9936,915
5/6/201524.4824.4824.0424.1040,675
5/5/201524.8024.8724.3524.5039,560
5/4/201525.3025.7324.7624.8324,871
5/1/201525.0025.3824.9225.0136,873
4/30/201525.0025.2824.8524.9336,360
4/29/201524.7525.2524.7525.0225,383
4/28/201524.8325.0924.7724.7925,343
4/27/201524.9125.1024.7524.8223,541
4/24/201524.7625.0524.7625.0521,991
4/23/201524.8824.9824.7524.8118,997
4/22/201524.8825.1124.7524.9316,481
4/21/201524.9825.3524.6924.8321,188
4/20/201524.9925.0124.7724.7921,152
4/17/201525.0125.2424.7224.8027,117
4/16/201524.9525.6224.9525.2461,775
4/15/201525.1525.1524.6525.1021,325
4/14/201524.8425.2024.6625.1223,356
4/13/201524.6725.0024.4324.8620,606
4/10/201524.8824.8824.5324.7711,518
4/9/201524.4525.0024.0524.8325,430
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!