$35.25 -0.60 (%) Farmer Brothers Co - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARM historical data

Date Open High Low Close Volume
12/8/201636.0036.4535.1535.2554,245
12/7/201635.7536.4035.7535.8552,387
12/6/201635.4036.0035.0535.7539,700
12/5/201633.7535.1533.6534.9563,583
12/2/201633.9534.0533.2533.5022,397
12/1/201634.8035.6533.6534.0528,584
11/30/201635.5535.7534.6034.8569,905
11/29/201635.8036.5035.3035.3049,565
11/28/201636.1536.6035.5535.6553,071
11/25/201636.3037.5535.8036.3015,585
11/23/201635.0536.5335.0536.3552,359
11/22/201634.9035.8034.5535.2066,273
11/21/201634.5035.3534.5034.9330,102
11/18/201634.0534.7034.0534.7033,047
11/17/201633.4534.3033.1534.1025,027
11/16/201632.3333.3532.3333.3022,840
11/15/201633.0533.1032.3032.4544,895
11/14/201633.6034.8533.2033.3043,326
11/11/201633.1034.2533.1033.6562,399
11/10/201634.6034.6032.4532.8556,423
11/9/201635.2035.9034.0034.9055,391
11/8/201630.9035.3730.9034.75105,010
11/7/201631.6032.4531.5532.3029,755
11/4/201631.2531.6531.1031.5052,459
11/3/201631.5031.6531.2331.5029,759
11/2/201632.0532.3031.3031.5526,748
11/1/201632.7532.9531.9532.2045,995
10/31/201632.6032.8532.5032.7034,008
10/28/201632.2932.9032.2732.6635,809
10/27/201632.2632.6432.1032.3053,722
10/26/201631.8032.2031.6532.1368,330
10/25/201631.6831.8231.2731.5157,573
10/24/201631.0831.6331.0131.6038,058
10/21/201630.3030.8630.0530.8139,623
10/20/201631.4631.5030.3530.4837,798
10/19/201631.6432.1331.3031.5938,715
10/18/201632.6932.6931.7331.7533,899
10/17/201632.2032.7432.1232.4049,635
10/14/201632.5332.7932.3532.4033,226
10/13/201632.7932.8632.2632.4750,420
10/12/201632.0833.0631.9132.9971,376
10/11/201633.0533.1332.0932.0942,360
10/10/201633.1733.4032.7233.29153,104
10/7/201633.6233.6232.3132.7287,472
10/6/201633.5034.2233.4833.5194,726
10/5/201634.8435.0133.7133.71101,158
10/4/201636.1436.3234.4434.59191,421
10/3/201635.5336.0035.3935.9446,696
9/30/201636.0836.4035.5435.55100,183
9/29/201636.2236.4036.0536.1946,950
9/28/201636.1436.4036.0036.37111,887
9/27/201636.1936.3934.6036.2561,633
9/26/201636.6736.9636.2036.27143,574
9/23/201636.0436.8635.6736.45174,657
9/22/201635.2336.2535.1736.20156,289
9/21/201635.0935.3333.6535.02158,047
9/20/201634.3134.9134.1734.80134,114
9/19/201633.9734.2733.5734.2482,043
9/16/201634.1634.3733.5533.73272,336
9/15/201634.1734.2933.7034.13126,528
9/14/201633.5034.2632.9034.19196,818
9/13/201631.7134.0030.5033.63187,000
9/12/201633.0733.7632.2433.46190,349
9/9/201633.0533.3832.8733.27173,224
9/8/201632.9433.1032.7533.0845,464
9/7/201632.8433.1232.7833.0852,151
9/6/201632.6232.9529.1632.9341,479
9/2/201632.3732.8530.4332.6883,912
9/1/201632.1432.3531.5432.2028,399
8/31/201631.9932.1831.5832.0233,948
8/30/201631.7832.3331.5532.0936,545
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center