$28.30 -0.65 (%) Farmer Brothers Co - NASDAQ

Oct. 1, 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
10/1/201429.0029.0027.7528.3071,601
9/30/201428.8129.1028.5328.9578,427
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
7/28/201421.4121.4921.1021.2416,777
7/25/201421.7221.8121.4021.4019,466
7/24/201422.0422.0421.8521.8519,254
7/23/201422.1422.1421.8521.9412,955
7/22/201422.0322.2221.8422.0423,368
7/21/201422.1422.4821.9521.9822,974
7/18/201422.0022.4522.0022.2720,063
7/17/201422.0022.1121.9522.0123,125
7/16/201422.2422.2422.0522.0522,951
7/15/201422.0822.2222.0022.0527,922
7/14/201422.4622.4822.0122.0213,809
7/11/201421.9122.4121.9122.2212,905
7/10/201421.6722.1321.6722.0025,984
7/9/201422.0322.0722.0022.069,418
7/8/201421.8322.1520.9022.0044,342
7/7/201421.9922.3621.8122.0328,669
7/3/201421.7622.4521.7622.2813,181
7/2/201421.7121.8321.6221.7215,981
7/1/201421.5821.8321.5821.6228,442
6/30/201421.6021.7221.4921.6137,063
6/27/201421.2421.8921.2421.58173,170
6/26/201421.5221.5821.2521.3720,101
6/25/201421.2521.6421.1621.5820,123
6/24/201421.3121.9221.2021.2529,732
6/23/201421.2221.5121.1321.2729,498
6/20/201420.7721.3820.4721.2779,438
6/19/201420.6121.0020.5020.6917,549
6/18/201420.0520.6020.0520.5916,419
6/17/201420.5620.9120.4220.6926,586
6/16/201419.4020.6619.4020.6230,141
6/13/201419.4319.6019.4319.5225,187
6/12/201419.3819.7119.0119.4215,366
6/11/201419.1419.6518.8119.5124,715
6/10/201419.2419.4618.8019.1918,884
6/9/201419.8720.2119.1819.2228,755
6/6/201420.1120.1319.7819.9827,235
6/5/201419.3920.2219.3520.0838,004
6/4/201418.6019.4818.0519.43122,864
6/3/201419.8320.0018.4118.6889,311
6/2/201419.8020.1918.1719.9682,325
5/30/201419.9320.0319.7519.8225,885
5/29/201419.8220.8419.7819.8814,648
5/28/201419.8520.0619.7519.8514,228
5/27/201419.9120.0619.7519.9722,965
5/23/201419.6619.8119.5619.7325,475
5/22/201419.9120.0219.7419.7817,016
5/21/201420.0320.1319.8619.9566,414
5/20/201420.5620.8820.0520.2035,739
5/19/201420.7821.0120.2320.6120,698
5/16/201420.8021.0320.3220.8030,057
5/15/201420.7121.0020.1520.7397,379
5/14/201421.1021.1720.6020.7549,206
5/13/201421.3121.3520.8821.1072,170
5/12/201420.2621.7019.9021.4667,209
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center