Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Farmer Brothers
(NQ:
FARM
)
2.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
4.590
4.727
4.440
4.610
37,664
-0.01(-0.22%)
Dec 29, 2022
4.520
4.690
4.500
4.620
28,090
+0.08(+1.76%)
Dec 28, 2022
4.570
4.710
4.500
4.540
24,479
+0.03(+0.67%)
Dec 27, 2022
4.730
4.730
4.475
4.510
40,650
-0.19(-4.04%)
Dec 23, 2022
4.570
4.750
4.510
4.700
11,951
+0.12(+2.62%)
Dec 22, 2022
4.570
4.710
4.430
4.580
46,802
-0.08(-1.72%)
Dec 21, 2022
4.530
4.740
4.510
4.660
20,714
+0.01(+0.22%)
Dec 20, 2022
4.500
4.820
4.480
4.650
36,561
+0.15(+3.33%)
Dec 19, 2022
4.810
4.890
4.500
4.500
85,455
-0.32(-6.64%)
Dec 16, 2022
4.850
5.100
4.811
4.820
62,076
+0.00(+0.00%)
Dec 15, 2022
4.912
4.975
4.750
4.820
141,529
-0.13(-2.63%)
Dec 14, 2022
5.060
5.350
4.860
4.950
34,270
+0.04(+0.81%)
Dec 13, 2022
5.140
5.157
4.892
4.910
72,357
-0.09(-1.80%)
Dec 12, 2022
4.940
5.100
4.920
5.000
30,609
-0.01(-0.20%)
Dec 09, 2022
5.200
5.220
4.930
5.010
38,314
-0.21(-4.02%)
Dec 08, 2022
5.250
5.370
5.210
5.220
18,480
+0.00(+0.00%)
Dec 07, 2022
5.260
5.410
5.220
5.220
17,680
-0.10(-1.88%)
Dec 06, 2022
5.250
5.380
5.224
5.320
26,897
+0.00(+0.00%)
Dec 05, 2022
5.390
5.445
5.260
5.320
29,729
-0.02(-0.37%)
Dec 02, 2022
5.470
5.560
5.300
5.340
20,142
-0.16(-2.91%)
Dec 01, 2022
5.900
5.950
5.410
5.500
52,242
-0.28(-4.84%)
Nov 30, 2022
5.590
5.790
5.460
5.780
69,745
+0.20(+3.58%)
Nov 29, 2022
5.320
5.710
5.320
5.580
47,362
+0.12(+2.20%)
Nov 28, 2022
5.520
5.600
5.310
5.460
30,161
-0.09(-1.62%)
Nov 25, 2022
5.360
5.835
5.350
5.550
24,433
+0.22(+4.13%)
Nov 23, 2022
5.330
5.410
5.290
5.330
25,389
+0.06(+1.14%)
Nov 22, 2022
5.530
5.530
5.170
5.270
37,477
-0.24(-4.36%)
Nov 21, 2022
5.130
5.665
5.130
5.510
60,563
+0.38(+7.41%)
Nov 18, 2022
5.300
5.340
5.130
5.130
33,817
-0.09(-1.72%)
Nov 17, 2022
5.200
5.315
5.110
5.220
10,222
-0.18(-3.33%)
Nov 16, 2022
5.130
5.470
5.130
5.400
55,070
+0.25(+4.85%)
Nov 15, 2022
5.240
5.480
5.130
5.150
65,391
-0.05(-0.96%)
Nov 14, 2022
5.640
5.820
5.200
5.200
63,601
-0.54(-9.41%)
Nov 11, 2022
5.600
6.080
5.600
5.740
91,305
+0.17(+3.05%)
Nov 10, 2022
5.424
5.580
5.176
5.570
104,354
+0.27(+5.09%)
Nov 09, 2022
5.580
5.580
5.250
5.300
94,290
-0.28(-4.93%)
Nov 08, 2022
5.400
5.600
5.330
5.575
44,148
+0.12(+2.11%)
Nov 07, 2022
5.300
5.510
4.900
5.460
118,510
+0.13(+2.44%)
Nov 04, 2022
6.080
6.080
5.300
5.330
267,579
-1.42(-21.04%)
Nov 03, 2022
6.110
6.830
5.920
6.750
152,048
+0.51(+8.17%)
Nov 02, 2022
6.600
6.600
5.920
6.240
76,563
-0.16(-2.50%)
Nov 01, 2022
5.910
6.500
5.770
6.400
133,252
+0.40(+6.67%)
Oct 31, 2022
5.160
6.040
5.160
6.000
98,002
+0.86(+16.73%)
Oct 28, 2022
5.090
5.180
4.990
5.140
17,977
+0.11(+2.19%)
Oct 27, 2022
4.970
5.120
4.960
5.030
37,707
+0.13(+2.65%)
Oct 26, 2022
5.020
5.039
4.830
4.900
7,714
-0.05(-1.01%)
Oct 25, 2022
4.850
5.020
4.660
4.950
25,000
+0.09(+1.85%)
Oct 24, 2022
4.870
4.950
4.740
4.860
14,613
-0.11(-2.21%)
Oct 21, 2022
5.170
5.170
4.890
4.970
22,453
-0.20(-3.87%)
Oct 20, 2022
4.940
5.200
4.940
5.170
19,639
+0.13(+2.58%)
Oct 19, 2022
5.115
5.195
4.940
5.040
12,028
-0.09(-1.75%)
Oct 18, 2022
5.160
5.300
5.090
5.130
24,570
+0.02(+0.39%)
Oct 17, 2022
5.040
5.220
5.000
5.110
28,416
+0.03(+0.59%)
Oct 14, 2022
5.150
5.150
4.960
5.080
29,976
-0.09(-1.74%)
Oct 13, 2022
4.870
5.190
4.810
5.170
66,283
+0.29(+5.94%)
Oct 12, 2022
4.920
5.000
4.820
4.880
19,091
+0.01(+0.21%)
Oct 11, 2022
4.920
5.060
4.650
4.870
40,573
-0.06(-1.22%)
Oct 10, 2022
4.790
5.120
4.790
4.930
20,337
+0.16(+3.35%)
Oct 07, 2022
4.870
4.920
4.708
4.770
32,765
-0.15(-3.05%)
Oct 06, 2022
4.950
5.080
4.870
4.920
7,083
-0.09(-1.80%)
Oct 05, 2022
4.890
5.070
4.870
5.010
72,091
-0.06(-1.18%)
Oct 04, 2022
4.920
5.280
4.920
5.070
108,788
+0.38(+8.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.