$26.04 -0.50 (%) Farmer Brothers Co - NASDAQ

Feb. 11, 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
2/11/201626.1026.2825.6826.0449,767
2/10/201626.3727.0226.0026.5441,487
2/9/201625.8326.8825.5226.3020,232
2/8/201624.5426.3624.2226.1073,579
2/5/201626.2526.3624.0424.4756,115
2/4/201627.3127.6826.0326.2861,100
2/3/201627.5927.5926.8727.3423,124
2/2/201627.5128.0427.3527.4330,293
2/1/201627.7528.0927.5927.7820,716
1/29/201626.9627.9426.9627.8724,772
1/28/201627.0927.3926.7226.7826,927
1/27/201627.4527.4526.8326.9828,990
1/26/201627.1427.8527.0027.4131,771
1/25/201627.4727.7326.9027.0517,388
1/22/201627.4227.6227.2027.5336,980
1/21/201626.9327.3926.6027.0651,191
1/20/201626.9827.0525.5726.8065,344
1/19/201627.3027.8026.7627.5447,486
1/15/201628.1528.2826.3927.0631,051
1/14/201628.2929.1427.9028.8545,556
1/13/201629.5129.5128.1728.3334,271
1/12/201627.9229.3127.7829.3054,494
1/11/201628.7328.7327.5227.9165,292
1/8/201629.6129.6828.7328.8445,269
1/7/201629.2329.7229.0529.4977,349
1/6/201629.3229.7629.2429.6830,329
1/5/201629.5829.8229.0129.6556,558
1/4/201631.6331.6329.2929.4794,638
12/31/201532.3832.7531.1932.27118,247
12/30/201532.5732.6632.2732.3641,569
12/29/201532.5432.9432.3432.7154,033
12/28/201531.8032.3931.8032.3060,941
12/24/201531.3832.6431.2832.0250,645
12/23/201531.6531.6531.1031.1628,327
12/22/201531.5731.7031.0631.6040,585
12/21/201530.9131.3630.7031.2936,433
12/18/201531.5631.5630.5330.6170,885
12/17/201531.9531.9531.4931.5630,760
12/16/201532.1432.1431.8331.9437,443
12/15/201531.9531.9531.5431.9348,164
12/14/201531.8331.9131.1831.7163,965
12/11/201531.4332.0830.6631.8040,854
12/10/201531.9032.0930.9331.9443,587
12/9/201532.0332.2531.5932.0157,477
12/8/201530.5532.1630.3931.98103,538
12/7/201530.4730.9330.4730.7241,318
12/4/201529.4630.6029.4630.3940,505
12/3/201529.0929.5328.8029.4834,010
12/2/201529.3929.4828.8129.1246,184
12/1/201529.2929.8528.8829.5564,228
11/30/201529.4730.1729.1429.2360,594
11/27/201529.4529.9229.2729.4717,022
11/25/201529.4229.6229.0829.4431,019
11/24/201529.4429.5029.0929.4519,697
11/23/201529.0929.5828.8629.3936,011
11/20/201528.8129.1528.5329.0251,235
11/19/201529.0129.1828.5328.5953,562
11/18/201529.4329.4328.6729.0043,592
11/17/201529.4529.5128.8529.4340,150
11/16/201528.9129.5328.7329.4457,579
11/13/201528.8829.1228.3228.7730,890
11/12/201529.0829.2228.5528.7345,944
11/11/201529.6029.6229.2329.3025,077
11/10/201529.4729.6329.3829.5141,092
11/9/201529.7229.7829.3129.4142,927
11/6/201530.2130.9427.6029.88131,001
11/5/201531.1031.2630.8631.1242,455
11/4/201531.3231.9830.8331.1084,751
11/3/201530.0931.3530.0931.10131,454
11/2/201528.8630.1328.5530.0960,521
10/30/201528.7628.7628.1628.3842,357
10/29/201528.8529.1928.5628.8041,670
10/28/201528.2528.9728.0328.9626,026
10/27/201528.8028.8528.1228.3133,378
10/26/201529.7929.8628.8328.8819,432
10/23/201530.0030.0029.5729.9825,337
10/22/201529.1629.8829.1629.8738,026
10/21/201528.9829.3428.9529.0725,370
10/20/201528.7929.2528.7528.9428,813
10/19/201528.5328.9628.4028.9153,226
10/16/201529.3129.3128.5428.7730,189
10/15/201528.3629.2428.2729.1723,539
10/14/201528.9528.9528.3028.3632,371
10/13/201529.3029.5028.6728.8329,846
10/12/201529.0829.5028.6229.3745,854
10/9/201529.5629.5628.9029.2566,862
10/8/201529.0529.6028.9729.4971,114
10/7/201529.0529.4828.4129.2744,720
10/6/201528.7729.3127.8329.0045,328
10/5/201528.5629.2128.4528.8670,553
10/2/201527.1228.4627.0128.4570,209
10/1/201527.3627.4026.9927.2056,315
9/30/201527.7127.7126.8527.2550,262
9/29/201527.3128.1627.2527.4785,865
9/28/201526.8727.6326.6727.4467,191
9/25/201527.3727.4426.7926.8067,108
9/24/201526.9327.2626.8127.1785,551
9/23/201527.0027.3426.5126.9347,492
9/22/201526.8926.9726.5126.8066,369
9/21/201526.6927.1926.3026.9193,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center