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 28, 2022
5.970
6.200
5.910
6.120
94,797
+0.03(+0.49%)
Feb 25, 2022
5.910
6.180
5.840
6.090
111,774
+0.22(+3.75%)
Feb 24, 2022
5.530
5.950
5.460
5.870
89,659
+0.11(+1.91%)
Feb 23, 2022
5.870
5.950
5.750
5.760
65,462
-0.05(-0.86%)
Feb 22, 2022
5.850
5.880
5.700
5.810
91,864
-0.08(-1.36%)
Feb 18, 2022
5.890
0
-0.18(-2.97%)
Feb 17, 2022
5.840
6.110
5.840
6.070
111,667
+0.12(+2.02%)
Feb 16, 2022
5.900
5.980
5.760
5.950
182,571
+0.00(+0.00%)
Feb 15, 2022
5.910
6.030
5.845
5.950
70,358
+0.17(+2.94%)
Feb 14, 2022
5.660
5.900
5.660
5.780
107,003
+0.12(+2.12%)
Feb 11, 2022
5.800
5.910
5.560
5.660
170,697
-0.17(-2.92%)
Feb 10, 2022
5.950
6.070
5.730
5.830
122,220
-0.24(-3.95%)
Feb 09, 2022
6.120
6.260
5.960
6.070
198,569
+0.03(+0.50%)
Feb 08, 2022
5.670
6.040
5.570
6.040
420,974
+0.45(+8.05%)
Feb 07, 2022
5.580
5.600
5.300
5.590
291,360
+0.09(+1.64%)
Feb 04, 2022
6.210
6.579
5.470
5.500
722,393
-0.58(-9.54%)
Feb 03, 2022
6.330
6.040
6.080
320,982
-0.21(-3.34%)
Feb 02, 2022
6.720
6.720
6.270
6.290
98,450
-0.20(-3.08%)
Feb 01, 2022
6.360
6.578
6.350
6.490
109,606
+0.10(+1.56%)
Jan 31, 2022
6.130
6.390
183,442
+0.27(+4.41%)
Jan 28, 2022
6.080
6.129
6.010
6.120
105,556
+0.09(+1.49%)
Jan 27, 2022
6.280
6.450
6.020
6.030
90,392
-0.21(-3.37%)
Jan 26, 2022
6.400
6.570
6.240
6.240
49,867
-0.11(-1.73%)
Jan 25, 2022
6.400
6.410
6.080
6.350
111,106
+0.11(+1.76%)
Jan 24, 2022
6.560
6.560
6.120
6.240
119,163
-0.16(-2.50%)
Jan 21, 2022
6.570
6.710
6.380
6.400
165,709
-0.22(-3.32%)
Jan 20, 2022
6.750
6.950
6.600
6.620
114,879
-0.18(-2.65%)
Jan 19, 2022
7.100
7.130
6.660
6.800
143,339
-0.20(-2.86%)
Jan 18, 2022
7.260
7.330
6.920
7.000
102,836
-0.38(-5.15%)
Jan 14, 2022
7.380
0
+0.08(+1.10%)
Jan 13, 2022
7.000
7.635
7.000
7.300
126,192
+0.32(+4.58%)
Jan 12, 2022
6.930
7.085
6.910
6.980
47,299
+0.05(+0.72%)
Jan 11, 2022
7.420
7.420
6.830
6.930
121,787
-0.39(-5.33%)
Jan 10, 2022
7.410
7.520
7.290
7.320
94,648
-0.19(-2.53%)
Jan 07, 2022
7.270
7.620
7.270
7.510
71,019
+0.24(+3.30%)
Jan 06, 2022
7.340
7.460
7.250
7.270
202,741
-0.10(-1.36%)
Jan 05, 2022
7.740
7.785
7.300
7.370
133,952
-0.37(-4.78%)
Jan 04, 2022
7.650
7.880
7.650
7.740
119,300
+0.10(+1.31%)
Jan 03, 2022
7.520
7.740
7.520
7.640
73,351
+0.19(+2.55%)
Dec 31, 2021
7.340
7.560
7.340
7.450
81,251
+0.12(+1.64%)
Dec 30, 2021
7.010
7.375
7.010
7.330
127,895
+0.33(+4.71%)
Dec 29, 2021
7.000
7.030
6.800
7.000
69,525
+0.05(+0.72%)
Dec 28, 2021
6.760
7.010
6.760
6.950
67,732
+0.15(+2.21%)
Dec 27, 2021
6.710
7.050
6.655
6.800
59,431
+0.09(+1.34%)
Dec 23, 2021
6.810
6.810
6.580
6.710
33,803
-0.09(-1.32%)
Dec 22, 2021
6.710
6.800
6.632
6.800
52,453
+0.16(+2.41%)
Dec 21, 2021
6.480
6.840
6.480
6.640
128,621
+0.26(+4.08%)
Dec 20, 2021
6.430
6.640
6.200
6.380
117,432
-0.22(-3.33%)
Dec 17, 2021
6.905
6.905
6.415
6.600
80,730
+0.10(+1.54%)
Dec 16, 2021
6.830
6.900
6.490
6.500
136,687
+0.03(+0.46%)
Dec 15, 2021
6.640
6.640
6.300
6.470
130,538
-0.22(-3.29%)
Dec 14, 2021
6.690
6.910
6.515
6.690
98,233
+0.02(+0.30%)
Dec 13, 2021
6.980
6.980
6.550
6.670
122,939
-0.22(-3.19%)
Dec 10, 2021
7.010
7.250
6.830
6.890
81,650
-0.01(-0.14%)
Dec 09, 2021
7.140
7.190
6.840
6.900
88,269
-0.30(-4.17%)
Dec 08, 2021
7.300
7.390
7.070
7.200
73,895
-0.07(-0.96%)
Dec 07, 2021
6.930
7.350
6.870
7.270
120,805
+0.41(+5.98%)
Dec 06, 2021
6.470
6.915
6.380
6.860
224,709
+0.51(+8.03%)
Dec 03, 2021
6.180
6.500
6.070
6.350
95,932
+0.13(+2.09%)
Dec 02, 2021
6.200
6.500
5.990
6.220
433,420
+0.22(+3.67%)
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
.