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 (%)
Feb 26, 2021
8.010
8.010
7.350
7.810
350,600
-0.11(-1.39%)
Feb 25, 2021
7.180
8.090
7.010
7.920
664,398
+0.78(+10.92%)
Feb 24, 2021
7.100
7.500
6.857
7.140
345,467
+0.08(+1.13%)
Feb 23, 2021
6.800
7.230
6.610
7.060
363,510
+0.22(+3.22%)
Feb 22, 2021
6.500
6.990
6.500
6.840
279,482
+0.31(+4.75%)
Feb 19, 2021
6.350
6.870
6.350
6.530
210,000
+0.22(+3.49%)
Feb 18, 2021
6.660
6.700
6.310
6.310
146,420
-0.45(-6.66%)
Feb 17, 2021
6.640
6.780
6.540
6.760
177,300
+0.17(+2.58%)
Feb 16, 2021
6.540
6.620
6.440
6.590
241,418
+0.18(+2.81%)
Feb 12, 2021
6.300
6.510
6.260
6.410
130,300
-0.02(-0.31%)
Feb 11, 2021
6.400
6.640
6.310
6.430
170,044
+0.06(+0.94%)
Feb 10, 2021
6.650
6.650
6.200
6.370
257,666
-0.26(-3.92%)
Feb 09, 2021
6.760
6.815
6.490
6.630
215,705
-0.17(-2.50%)
Feb 08, 2021
6.700
6.940
6.600
6.800
380,391
+0.21(+3.19%)
Feb 05, 2021
6.350
6.680
6.155
6.590
344,900
-0.36(-5.18%)
Feb 04, 2021
7.410
7.430
6.550
6.950
355,703
+0.05(+0.72%)
Feb 03, 2021
5.650
7.010
5.630
6.900
840,512
+1.33(+23.88%)
Feb 02, 2021
5.480
5.620
5.420
5.570
184,853
+0.15(+2.77%)
Feb 01, 2021
5.350
5.540
5.260
5.420
204,959
+0.18(+3.44%)
Jan 29, 2021
5.370
5.560
5.150
5.240
150,700
-0.09(-1.69%)
Jan 28, 2021
5.620
5.880
5.310
5.330
236,204
-0.23(-4.14%)
Jan 27, 2021
5.560
5.730
5.500
5.560
174,315
-0.18(-3.14%)
Jan 26, 2021
5.800
5.800
5.605
5.740
368,052
-0.03(-0.52%)
Jan 25, 2021
5.790
5.870
5.660
5.770
175,969
+0.00(+0.00%)
Jan 22, 2021
5.710
5.780
5.590
5.770
139,600
+0.02(+0.35%)
Jan 21, 2021
5.760
5.830
5.720
5.750
142,721
-0.01(-0.17%)
Jan 20, 2021
5.700
5.950
5.650
5.760
249,546
+0.10(+1.77%)
Jan 19, 2021
5.750
5.750
5.630
5.660
174,642
+0.01(+0.18%)
Jan 15, 2021
5.510
5.690
5.430
5.650
246,100
+0.04(+0.71%)
Jan 14, 2021
5.650
5.780
5.570
5.610
188,349
+0.01(+0.18%)
Jan 13, 2021
5.530
6.140
5.460
5.600
698,543
+0.48(+9.37%)
Jan 12, 2021
4.770
5.140
4.750
5.120
370,678
+0.42(+8.94%)
Jan 11, 2021
4.770
4.862
4.680
4.700
129,549
-0.16(-3.29%)
Jan 08, 2021
5.080
5.120
4.760
4.860
196,300
-0.18(-3.57%)
Jan 07, 2021
5.100
5.115
4.925
5.040
186,012
+0.00(+0.00%)
Jan 06, 2021
4.860
5.100
4.810
5.040
290,875
+0.27(+5.66%)
Jan 05, 2021
4.530
4.830
4.370
4.770
237,959
+0.24(+5.30%)
Jan 04, 2021
4.730
4.800
4.320
4.530
172,753
-0.14(-3.00%)
Dec 31, 2020
4.670
4.670
4.670
172,084
+0.23(+5.18%)
Dec 30, 2020
4.290
4.550
4.251
4.440
172,084
+0.16(+3.74%)
Dec 29, 2020
4.180
4.330
4.160
4.280
163,500
+0.12(+2.88%)
Dec 28, 2020
4.170
4.210
4.110
4.160
182,356
+0.03(+0.73%)
Dec 24, 2020
4.180
4.180
4.100
4.130
48,000
-0.02(-0.48%)
Dec 23, 2020
4.000
4.170
4.000
4.150
92,162
+0.15(+3.75%)
Dec 22, 2020
4.050
4.050
3.930
4.000
95,850
-0.07(-1.72%)
Dec 21, 2020
3.980
4.070
3.850
4.070
90,507
+0.05(+1.24%)
Dec 18, 2020
4.100
4.130
4.000
4.020
138,200
-0.08(-1.95%)
Dec 17, 2020
4.100
4.100
4.000
4.100
112,421
+0.03(+0.74%)
Dec 16, 2020
3.960
4.180
3.870
4.070
120,765
+0.21(+5.44%)
Dec 15, 2020
3.910
3.940
3.770
3.860
330,330
+0.17(+4.61%)
Dec 14, 2020
4.100
4.230
3.670
3.690
265,050
-0.31(-7.75%)
Dec 11, 2020
4.320
4.320
3.960
4.000
138,000
-0.26(-6.10%)
Dec 10, 2020
4.310
4.340
4.240
4.260
67,242
-0.05(-1.16%)
Dec 09, 2020
4.370
4.370
4.270
4.310
72,573
-0.04(-0.92%)
Dec 08, 2020
4.300
4.410
4.250
4.350
120,395
+0.03(+0.69%)
Dec 07, 2020
4.460
4.468
4.300
4.320
100,433
-0.13(-2.92%)
Dec 04, 2020
4.460
4.530
4.400
4.450
149,500
+0.03(+0.68%)
Dec 03, 2020
4.500
4.530
4.380
4.420
93,332
-0.07(-1.56%)
Dec 02, 2020
4.490
4.570
4.400
4.490
79,719
-0.01(-0.22%)
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
.