$23.56 -0.10 (%) Farmer Brothers Co - NASDAQ

Aug. 3, 2015 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARM historical data

Date Open High Low Close Volume
7/31/201523.5823.9323.5823.6615,588
7/30/201523.7823.8323.2423.6316,733
7/29/201523.6323.9323.2823.7311,331
7/28/201522.6423.8122.2223.6238,643
7/27/201522.5722.8222.5422.6317,099
7/24/201522.8323.3622.5422.6239,768
7/23/201522.7023.0722.3122.7845,362
7/22/201522.3822.7522.2322.6089,872
7/21/201522.5622.7422.3422.4438,883
7/20/201522.6222.7022.5622.5913,577
7/17/201522.5922.7222.5622.5831,554
7/16/201522.6722.8322.5122.6421,918
7/15/201522.8823.3822.5022.6127,372
7/14/201522.9223.1722.7922.9427,161
7/13/201522.8022.9822.7622.8536,396
7/10/201522.8322.9022.5322.6953,595
7/9/201522.8723.0522.5822.6132,509
7/8/201522.5922.9722.2422.6337,162
7/7/201522.7522.9222.6022.7334,260
7/6/201522.7122.9822.6822.7923,589
7/2/201523.0623.0922.8022.8242,757
7/1/201523.7323.7322.9323.0056,061
6/30/201523.7923.8323.3923.5074,652
6/29/201523.9324.1123.6423.7146,629
6/26/201524.2924.4123.9224.1066,638
6/25/201524.5524.6224.1024.1367,043
6/24/201525.2625.2824.4324.6232,943
6/23/201525.5525.6025.1825.2331,020
6/22/201525.8425.8725.4325.5436,875
6/19/201525.7025.9625.6325.7829,978
6/18/201525.4425.9025.4225.5816,312
6/17/201525.2625.8624.6325.5110,207
6/16/201525.5325.7525.2525.2615,212
6/15/201524.1425.8724.0625.4644,381
6/12/201524.0524.4324.0524.1511,198
6/11/201524.3924.3924.0624.2319,756
6/10/201524.3024.3324.1424.1937,526
6/9/201524.1324.3724.1324.2131,650
6/8/201524.7024.8924.3624.3631,755
6/5/201524.4224.6724.2924.6423,498
6/4/201524.5024.9824.5024.5239,447
6/3/201524.5224.9124.5024.5918,025
6/2/201524.5024.8324.5024.5514,013
6/1/201524.8525.0524.5624.6450,469
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!