$24.23 +0.14 (%) Farmer Brothers Co - NASDAQ

Mar. 5, 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
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
1/5/201528.0028.5028.0028.4143,565
1/2/201529.4729.4727.9928.0233,366
12/31/201430.6430.7329.3129.4514,717
12/30/201430.5630.9530.4130.4119,168
12/29/201430.3630.4030.2330.3415,919
12/26/201430.3030.4729.9830.3711,032
12/24/201431.1731.1729.9630.0617,911
12/23/201430.5131.3530.0830.2219,826
12/22/201430.1231.8630.0230.4729,087
12/19/201431.0331.0329.9130.1151,434
12/18/201430.4131.2029.8331.1217,008
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center