$31.12 +0.95 (%) Farmer Brothers Co - NASDAQ

Dec. 18, 2014 | 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
12/17/201428.7030.3528.6630.1771,193
12/16/201427.2329.0527.2328.6733,878
12/15/201427.4527.9526.7427.3253,780
12/12/201427.7228.3127.1127.2425,379
12/11/201427.3928.3626.9727.9524,634
12/10/201427.1027.6026.8127.2237,258
12/9/201426.9827.5026.4727.1439,325
12/8/201427.3727.6426.8827.0728,857
12/5/201427.9728.0227.2327.5326,076
12/4/201428.5328.5327.9528.0524,319
12/3/201428.8128.9728.1828.3818,979
12/2/201427.8928.4527.8928.4136,168
12/1/201428.6328.8827.9027.9829,241
11/28/201429.1029.6028.4028.5210,352
11/26/201429.1629.2828.5828.9323,158
11/25/201428.7029.0028.3728.9864,804
11/24/201428.2729.8128.2728.8318,747
11/21/201430.0330.0328.0028.3027,220
11/20/201429.6629.9729.2829.6525,446
11/19/201429.6429.9029.1229.6240,169
11/18/201429.5029.8229.2629.6247,787
11/17/201428.7729.6828.7729.5039,942
11/14/201429.3629.3628.2428.7535,805
11/13/201428.1029.5928.1029.3993,557
11/12/201426.6928.2526.6928.0040,036
11/11/201426.8527.0526.3126.7598,690
11/10/201427.0527.0526.5126.9652,361
11/7/201427.5528.9826.0127.05134,332
11/6/201429.0129.6928.6028.9832,331
11/5/201429.3029.8428.7329.0646,855
11/4/201428.6429.6028.6429.1531,527
11/3/201428.9829.0628.1128.8633,105
10/31/201429.6529.6528.8229.1640,644
10/30/201429.3829.3827.5028.9840,080
10/29/201429.0029.5728.8329.4741,097
10/28/201427.6528.9727.3728.9542,698
10/27/201427.4127.5026.8627.3325,392
10/24/201427.5427.5427.2527.3330,332
10/23/201427.7327.8927.1027.4538,401
10/22/201427.4727.9527.2027.3850,957
10/21/201427.8227.9827.1627.4961,827
10/20/201428.1728.5826.9727.5061,423
10/17/201428.5029.0028.1828.4649,700
10/16/201427.6428.2327.2028.0024,965
10/15/201427.4828.4727.4828.2329,779
10/14/201428.0628.2027.1827.9045,196
10/13/201427.5628.4226.4228.0059,684
10/10/201426.9127.8726.7427.3718,719
10/9/201427.9527.9526.6627.0627,205
10/8/201427.4827.9527.0127.8832,372
10/7/201428.0428.1327.3527.4028,961
10/6/201428.1828.6027.7528.1447,417
10/3/201428.0428.2727.9328.2147,441
10/2/201428.3929.0627.4627.7556,629
10/1/201429.0029.0027.7528.3071,601
9/30/201428.8129.1028.5328.9583,206
9/29/201427.3528.9726.5428.74142,637
9/26/201425.0427.5725.0427.45106,026
9/25/201424.8225.7324.8025.0239,530
9/24/201423.7925.0623.7924.9668,608
9/23/201423.7923.9523.5023.6539,434
9/22/201423.9324.2423.5023.8948,369
9/19/201424.5724.8624.0524.13116,382
9/18/201424.5224.7124.0924.4724,408
9/17/201423.8924.3223.7923.9423,254
9/16/201423.4324.0123.4323.9326,531
9/15/201423.9524.0823.0723.4151,053
9/12/201424.7324.7323.4023.8777,230
9/11/201423.3025.1122.9624.9333,406
9/10/201423.5724.2922.1424.02136,206
9/9/201425.0025.4524.3024.6488,876
9/8/201425.4325.7724.9925.4443,856
9/5/201425.2825.9625.1125.3628,057
9/4/201425.4526.3225.1825.2941,885
9/3/201424.1825.4423.9025.3557,464
9/2/201423.5324.1123.3524.0033,612
8/29/201423.0223.5722.9723.3723,092
8/28/201423.0223.3722.8122.9920,235
8/27/201422.8423.4122.8423.0221,751
8/26/201422.4122.9022.4122.9016,454
8/25/201422.0022.6621.5522.4933,861
8/22/201421.8622.2021.6122.0122,050
8/21/201422.0022.1721.7721.8017,060
8/20/201421.9722.1421.7521.907,981
8/19/201421.9422.1321.6122.0124,118
8/18/201422.0022.0021.6921.9919,577
8/15/201421.9621.9921.5121.7729,858
8/14/201421.6921.8721.6021.7821,326
8/13/201421.3921.7621.1721.5812,884
8/12/201421.7521.9321.0621.4217,689
8/11/201421.7121.8521.4721.7515,531
8/8/201421.5321.6721.0121.5530,202
8/7/201421.4021.8721.2521.5514,866
8/6/201420.7521.8720.7521.3143,018
8/5/201420.3421.1220.2920.8117,483
8/4/201420.4620.7420.3220.4929,991
8/1/201420.4520.7120.2920.3927,644
7/31/201420.9121.1620.4020.4743,082
7/30/201421.2921.4221.0821.2010,659
7/29/201421.3021.4621.0821.1612,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center