$30.35 +0.14 (%) Farmer Brothers Co - NASDAQ

May. 5, 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
5/5/201629.6730.5329.6730.3528,370
5/4/201630.5831.1130.0730.2118,878
5/3/201631.0831.1230.5730.7130,949
5/2/201630.6531.3230.5031.2740,700
4/29/201630.5130.7030.1330.2118,565
4/28/201630.5330.9230.3530.6437,834
4/27/201630.4330.7830.1030.6824,768
4/26/201630.5130.7429.9930.3328,821
4/25/201630.3330.7030.2930.5227,582
4/22/201630.5630.7130.2930.4522,301
4/21/201630.5330.6030.0830.4828,591
4/20/201630.8431.0030.4030.6512,307
4/19/201631.2231.2230.8230.9828,815
4/18/201630.5031.3127.2031.1427,390
4/15/201630.5030.8330.3330.5623,504
4/14/201630.6431.3530.2330.5849,183
4/13/201631.2031.2030.5630.9425,609
4/12/201631.2731.8730.8030.9521,746
4/11/201631.7631.9531.0231.2652,191
4/8/201629.9131.8829.8231.6393,450
4/7/201628.1428.8728.1428.4950,946
4/6/201628.3628.7527.9628.2966,683
4/5/201628.4429.2728.1828.3954,624
4/4/201628.4428.7728.3428.5619,423
4/1/201627.7228.4727.7228.3326,488
3/31/201627.9028.0227.5027.8731,486
3/30/201628.0728.0727.5027.7632,420
3/29/201626.8028.0426.7827.9240,091
3/28/201626.4727.0826.4226.7547,986
3/24/201626.1626.7626.0826.6219,936
3/23/201626.2626.3125.9526.2535,344
3/22/201625.8826.3925.8126.2542,426
3/21/201626.0226.2625.8826.0450,331
3/18/201625.9326.2325.2526.0759,863
3/17/201624.9425.9624.7725.7635,146
3/16/201625.0125.0824.5924.8936,667
3/15/201625.4725.5924.6524.9032,667
3/14/201625.8125.8125.4225.5621,772
3/11/201625.6425.8525.5425.6260,313
3/10/201626.4526.4925.3925.5219,656
3/9/201626.5526.8626.2726.3226,945
3/8/201626.1226.8426.0626.5639,298
3/7/201625.8726.3025.4826.1746,923
3/4/201626.1226.6825.8825.9839,083
3/3/201625.8926.1425.6326.0927,910
3/2/201625.9726.2525.7526.0025,963
3/1/201626.6326.6325.9526.1528,252
2/29/201625.8026.9525.8026.3643,290
2/26/201626.4526.5025.6925.8931,392
2/25/201626.1426.8326.0626.4722,998
2/24/201625.1426.0725.1425.9826,933
2/23/201625.7925.9925.4025.4432,277
2/22/201626.5327.1525.8525.9643,131
2/19/201625.6326.2425.6326.1624,187
2/18/201626.0326.2125.6725.7020,237
2/17/201626.6726.7125.9325.9336,169
2/16/201625.7826.6025.6126.4940,407
2/12/201626.4226.4425.3525.6532,888
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center