$31.59 +0.62 (%) Farmer Brothers Co - NASDAQ

Aug. 29, 2016 | 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
8/29/201630.9431.8330.8131.5924,402
8/26/201630.7631.5330.7630.9723,276
8/25/201630.8030.9430.3630.8828,370
8/24/201630.3830.8630.1830.7754,647
8/23/201630.7430.7430.3330.5028,077
8/22/201630.4030.8730.0130.2830,451
8/19/201630.2230.7330.1830.4432,494
8/18/201630.0730.2829.9130.1829,929
8/17/201630.1130.4029.8530.1722,303
8/16/201630.7430.7429.9830.0144,343
8/15/201630.0830.9729.8630.8643,306
8/12/201630.2330.6730.0130.2945,232
8/11/201630.5630.5730.1930.2340,123
8/10/201631.9931.9930.2330.3042,209
8/9/201631.5231.5230.6230.8021,033
8/8/201632.7432.7731.3931.5230,650
8/5/201631.8032.9231.8032.7993,383
8/4/201631.7331.9631.2631.6029,050
8/3/201630.6631.8430.6631.7528,504
8/2/201630.7331.1830.3330.9230,572
8/1/201630.8230.8230.1030.6627,652
7/29/201630.1130.9830.1030.6721,583
7/28/201630.7230.8730.2330.2314,501
7/27/201631.4131.4130.6730.8025,386
7/26/201631.6531.7531.3731.4120,314
7/25/201631.7232.0231.2831.6074,283
7/22/201631.9932.4931.9031.9839,376
7/21/201631.9532.2531.8532.0757,657
7/20/201631.2532.0030.9731.9532,335
7/19/201630.4731.2530.4730.9010,680
7/18/201631.7231.8230.8130.8727,192
7/15/201631.7431.8331.5031.6411,187
7/14/201632.0832.0831.3331.6329,127
7/13/201632.0032.2431.8331.9841,491
7/12/201632.0032.0031.8531.9631,453
7/11/201632.0132.0131.8032.0028,929
7/8/201631.9332.3031.8331.9640,741
7/7/201631.3631.7431.3231.5935,108
7/6/201631.1831.6431.0531.4514,705
7/5/201630.7931.8830.4331.4642,146
7/1/201632.0332.2530.6531.1459,523
6/30/201631.2532.1031.2532.0641,395
6/29/201631.0231.5330.8931.3446,486
6/28/201631.0931.2130.5030.7329,356
6/27/201630.8731.8530.4231.0046,817
6/24/201630.7031.5930.4331.2577,907
6/23/201631.6332.5031.6032.1068,046
6/22/201629.8532.3429.5931.66178,031
6/21/201629.9030.0029.3329.8431,679
6/20/201629.3730.1929.3729.7319,656
6/17/201629.9329.9328.8629.0855,653
6/16/201629.7229.9329.3829.8419,549
6/15/201630.4030.9529.5529.8537,064
6/14/201630.3130.7529.7530.3423,627
6/13/201630.1530.9630.1530.5529,443
6/10/201629.8930.2529.8730.2444,853
6/9/201630.2330.2629.6130.2438,272
6/8/201630.4630.5030.0930.1632,762
6/7/201630.0130.2229.6430.1434,370
6/6/201629.1230.0429.1129.8832,792
6/3/201629.1429.2328.8029.0526,673
6/2/201628.6029.0928.2129.0127,265
6/1/201628.1428.8327.9728.6643,961
5/31/201628.6028.6028.1528.2518,877
5/27/201628.6528.7428.4928.5817,203
5/26/201628.3228.9728.2228.8016,525
5/25/201628.8928.8928.2828.4623,402
5/24/201628.1729.0328.1228.7637,143
5/23/201627.8028.2127.4727.9557,415
5/20/201627.6828.0827.4827.9212,363
5/19/201627.2927.6627.2927.5515,771
5/18/201626.9427.9026.6927.5530,482
5/17/201628.7628.7626.9326.9771,335
5/16/201629.0629.2328.8429.0742,092
5/13/201628.9229.0028.4928.9329,724
5/12/201629.8529.8929.0029.0236,584
5/11/201631.1131.1129.7529.8240,522
5/10/201630.9531.5430.8431.3744,840
5/9/201630.6731.1730.4830.6327,174
5/6/201630.6331.0230.0730.8126,406
5/5/201629.6730.5329.6730.3528,370
5/4/201630.5831.1130.0730.2118,878
5/3/201631.0831.1230.5730.7130,949
5/2/201630.6531.3230.5031.2740,700
4/29/201630.5130.7030.1330.2118,565
4/28/201630.5330.9230.3530.6437,834
4/27/201630.4330.7830.1030.6824,768
4/26/201630.5130.7429.9930.3328,821
4/25/201630.3330.7030.2930.5227,582
4/22/201630.5630.7130.2930.4522,301
4/21/201630.5330.6030.0830.4828,591
4/20/201630.8431.0030.4030.6512,307
4/19/201631.2231.2230.8230.9828,815
4/18/201630.5031.3127.2031.1427,390
4/15/201630.5030.8330.3330.5623,504
4/14/201630.6431.3530.2330.5849,183
4/13/201631.2031.2030.5630.9425,609
4/12/201631.2731.8730.8030.9521,746
4/11/201631.7631.9531.0231.2652,191
4/8/201629.9131.8829.8231.6393,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center