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 (%)
May 29, 2020
8.240
8.290
7.560
7.710
183,400
-0.62(-7.44%)
May 28, 2020
8.120
8.500
7.750
8.330
61,385
+0.34(+4.26%)
May 27, 2020
7.480
8.120
7.200
7.990
163,699
+0.87(+12.22%)
May 26, 2020
7.330
7.350
7.050
7.120
109,651
+0.07(+0.99%)
May 22, 2020
7.570
7.620
7.010
7.050
46,900
-0.42(-5.62%)
May 21, 2020
7.210
7.575
7.020
7.470
95,068
+0.17(+2.33%)
May 20, 2020
7.020
7.380
7.020
7.300
83,779
+0.45(+6.57%)
May 19, 2020
7.770
7.770
6.845
6.850
125,847
-0.88(-11.38%)
May 18, 2020
7.790
7.870
7.515
7.730
55,068
+0.25(+3.34%)
May 15, 2020
7.300
7.680
7.300
7.480
66,600
+0.21(+2.89%)
May 14, 2020
7.210
7.300
6.830
7.270
75,986
-0.07(-0.95%)
May 13, 2020
7.740
8.110
7.070
7.340
94,197
-0.67(-8.36%)
May 12, 2020
8.670
8.770
7.980
8.010
48,385
-0.66(-7.61%)
May 11, 2020
9.460
9.460
8.630
8.670
99,324
-0.16(-1.81%)
May 08, 2020
8.260
9.400
8.260
8.830
217,000
+0.71(+8.74%)
May 07, 2020
8.080
8.940
8.000
8.120
59,930
+0.21(+2.65%)
May 06, 2020
8.950
8.950
7.810
7.910
37,425
-1.11(-12.31%)
May 05, 2020
9.400
9.530
8.840
9.020
87,621
-0.34(-3.63%)
May 04, 2020
9.040
9.420
9.010
9.360
56,149
+0.17(+1.85%)
May 01, 2020
8.990
9.210
8.705
9.190
95,500
-0.05(-0.54%)
Apr 30, 2020
9.200
9.420
8.900
9.240
60,775
-0.01(-0.11%)
Apr 29, 2020
8.250
9.395
8.250
9.250
112,049
+1.10(+13.50%)
Apr 28, 2020
8.000
8.190
7.715
8.150
87,605
+0.33(+4.22%)
Apr 27, 2020
7.520
7.895
7.520
7.820
49,300
+0.20(+2.62%)
Apr 24, 2020
7.710
7.710
7.360
7.620
28,400
-0.15(-1.93%)
Apr 23, 2020
8.000
8.060
7.730
7.770
67,925
-0.06(-0.77%)
Apr 22, 2020
7.970
7.970
7.590
7.830
40,932
+0.01(+0.13%)
Apr 21, 2020
7.910
7.910
7.410
7.820
48,437
-0.34(-4.17%)
Apr 20, 2020
8.150
8.180
7.730
8.160
83,990
-0.04(-0.49%)
Apr 17, 2020
7.900
8.400
7.533
8.200
94,200
+0.15(+1.86%)
Apr 16, 2020
7.650
8.090
7.570
8.050
61,281
+0.40(+5.23%)
Apr 15, 2020
8.080
8.080
7.370
7.650
103,485
-0.73(-8.71%)
Apr 14, 2020
8.050
8.410
7.900
8.380
83,947
+0.35(+4.36%)
Apr 13, 2020
8.300
8.416
7.790
8.030
70,823
-0.30(-3.60%)
Apr 09, 2020
7.910
8.460
7.720
8.330
116,600
+0.72(+9.46%)
Apr 08, 2020
6.680
7.790
6.550
7.610
163,991
+1.02(+15.48%)
Apr 07, 2020
6.560
6.930
6.380
6.590
103,950
+0.12(+1.85%)
Apr 06, 2020
6.410
6.950
6.350
6.470
159,758
+0.18(+2.86%)
Apr 03, 2020
6.800
6.800
6.140
6.290
106,100
-0.50(-7.36%)
Apr 02, 2020
6.760
6.890
6.570
6.790
69,954
+0.07(+1.04%)
Apr 01, 2020
6.800
6.880
6.325
6.720
91,838
-0.24(-3.45%)
Mar 31, 2020
7.000
7.270
6.690
6.960
131,327
-0.04(-0.57%)
Mar 30, 2020
7.060
7.120
6.700
7.000
65,650
-0.06(-0.85%)
Mar 27, 2020
7.490
7.690
6.830
7.060
43,100
-0.70(-9.02%)
Mar 26, 2020
7.630
7.800
7.310
7.760
68,051
+0.23(+3.05%)
Mar 25, 2020
7.640
7.810
6.890
7.530
66,767
-0.10(-1.31%)
Mar 24, 2020
7.280
7.650
7.140
7.630
96,526
+0.72(+10.42%)
Mar 23, 2020
6.890
7.170
6.600
6.910
108,368
+0.02(+0.29%)
Mar 20, 2020
7.000
7.386
6.600
6.890
107,600
-0.05(-0.72%)
Mar 19, 2020
6.040
7.050
5.940
6.940
176,876
+0.79(+12.85%)
Mar 18, 2020
7.670
7.780
6.030
6.150
71,431
-1.67(-21.36%)
Mar 17, 2020
7.450
8.160
7.364
7.820
106,950
+0.49(+6.68%)
Mar 16, 2020
8.730
8.730
7.150
7.330
97,545
-1.34(-15.46%)
Mar 13, 2020
9.060
9.470
8.470
8.670
93,700
-0.03(-0.34%)
Mar 12, 2020
9.030
9.430
8.675
8.700
88,900
-1.18(-11.94%)
Mar 11, 2020
10.41
10.59
9.820
9.880
128,484
-0.79(-7.40%)
Mar 10, 2020
11.14
11.45
10.35
10.67
62,114
-0.33(-3.00%)
Mar 09, 2020
11.60
11.60
10.96
11.00
66,366
-1.06(-8.79%)
Mar 06, 2020
11.95
12.30
11.88
12.06
62,700
-0.13(-1.07%)
Mar 05, 2020
12.14
12.28
11.86
12.19
54,525
-0.20(-1.61%)
Mar 04, 2020
12.42
12.45
12.20
12.39
39,419
+0.22(+1.81%)
Mar 03, 2020
12.42
12.55
12.00
12.17
112,518
-0.34(-2.72%)
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
.