$24.55 -0.39 (%) Farmer Brothers Co - NASDAQ

May. 29, 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
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
4/8/201525.1525.1524.5224.6522,063
4/7/201525.5825.9224.9825.0415,228
4/6/201525.4225.6925.2025.5518,881
4/2/201525.0025.7425.0025.4615,212
4/1/201524.7225.2524.6925.0113,553
3/31/201525.5025.6924.4624.7543,459
3/30/201524.5825.7924.5825.7031,221
3/27/201524.1224.6824.1224.5736,032
3/26/201524.5224.7924.0824.1841,572
3/25/201525.7725.8024.3924.4930,253
3/24/201525.9926.4925.2525.7040,372
3/23/201525.4725.9125.3425.8733,355
3/20/201525.1425.5425.0625.4756,048
3/19/201524.5524.9924.3324.9722,849
3/18/201524.2524.7024.0324.6815,573
3/17/201524.5524.5524.1924.3716,811
3/16/201524.9125.0024.5024.7445,125
3/13/201524.3124.7524.0024.6530,506
3/12/201523.8424.5223.8424.4656,244
3/11/201524.0024.0423.2123.5763,821
3/10/201523.2624.3623.1624.0746,138
3/9/201523.3523.6523.0223.5936,507
3/6/201523.9924.0923.0623.3895,985
3/5/201524.1924.3223.8524.2338,241
3/4/201524.2924.2923.9024.0969,049
3/3/201524.1724.3524.0024.2425,448
3/2/201524.3224.5224.1424.3340,776
2/27/201524.3524.5724.1024.2358,666
2/26/201524.6424.8324.2124.3137,497
2/25/201524.4924.8024.0524.7832,371
2/24/201524.1024.6623.9624.4338,288
2/23/201523.8424.5723.8024.4465,652
2/20/201524.8924.8923.6924.0940,584
2/19/201523.8525.1323.8524.8293,843
2/18/201524.1924.3423.9223.9948,415
2/17/201524.1524.5224.0024.1583,886
2/13/201523.4924.3523.1524.00117,410
2/12/201523.6024.5423.1224.19113,371
2/11/201522.7823.6922.7823.3065,514
2/10/201523.7623.8022.7222.72166,027
2/9/201524.2224.4623.4423.44178,677
2/6/201525.1625.8124.5624.67226,338
2/5/201528.8328.8324.7425.20324,084
2/4/201530.7732.1529.7330.2340,339
2/3/201530.7331.1230.0131.0127,525
2/2/201529.8930.9529.6630.7455,389
1/30/201530.6131.0029.4529.9145,423
1/29/201529.4230.7429.4230.7418,343
1/28/201531.0031.0029.3929.4822,122
1/27/201529.9930.7429.8430.5024,422
1/26/201530.5030.5829.9930.2818,461
1/23/201531.6731.6730.0430.4647,844
1/22/201530.8631.7230.4931.7023,969
1/21/201531.0031.2530.5130.8734,386
1/20/201531.3931.6630.7631.2224,489
1/16/201531.3831.8431.2931.5034,120
1/15/201531.0531.7730.4231.4225,757
1/14/201531.7632.5031.1331.6550,410
1/13/201531.1431.9931.0431.7671,143
1/12/201530.6331.2630.1430.9541,036
1/9/201530.2330.7929.8530.5536,503
1/8/201529.5130.0929.3930.0619,330
1/7/201528.5629.3628.5029.1220,587
1/6/201528.4029.2627.7828.6531,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center