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 31, 2022
5.080
5.150
4.800
5.000
119,976
-0.07(-1.38%)
May 27, 2022
4.920
5.150
4.910
5.070
48,917
+0.19(+3.89%)
May 26, 2022
5.020
5.120
4.800
4.880
58,458
-0.14(-2.79%)
May 25, 2022
4.700
5.060
4.620
5.020
55,227
+0.32(+6.81%)
May 24, 2022
4.840
4.880
4.610
4.700
53,167
-0.23(-4.67%)
May 23, 2022
5.160
5.160
4.840
4.930
64,841
-0.19(-3.71%)
May 20, 2022
5.280
5.300
5.060
5.120
40,379
-0.15(-2.85%)
May 19, 2022
5.230
5.390
5.172
5.270
73,528
-0.01(-0.19%)
May 18, 2022
5.500
5.500
5.130
5.280
184,073
-0.22(-4.00%)
May 17, 2022
5.500
5.586
5.453
5.500
19,311
+0.09(+1.66%)
May 16, 2022
5.320
5.520
5.320
5.410
53,662
+0.09(+1.69%)
May 13, 2022
5.350
5.640
5.310
5.320
40,251
-0.02(-0.37%)
May 12, 2022
5.080
5.340
4.970
5.340
55,176
+0.26(+5.12%)
May 11, 2022
5.110
5.380
4.940
5.080
137,518
+0.01(+0.20%)
May 10, 2022
5.610
5.690
5.022
5.070
199,424
-0.37(-6.80%)
May 09, 2022
5.970
6.355
5.340
5.440
136,146
-0.45(-7.64%)
May 06, 2022
6.550
6.550
5.850
5.890
164,439
-0.70(-10.62%)
May 05, 2022
6.330
6.590
6.220
6.590
133,248
+0.25(+3.94%)
May 04, 2022
6.220
6.380
6.020
6.340
72,586
+0.24(+3.93%)
May 03, 2022
6.240
6.370
6.090
6.100
19,961
-0.19(-3.02%)
May 02, 2022
6.280
6.340
6.095
6.290
39,750
+0.01(+0.16%)
Apr 29, 2022
6.550
6.550
6.250
6.280
79,872
-0.01(-0.16%)
Apr 28, 2022
6.270
6.550
6.120
6.290
98,505
+0.07(+1.13%)
Apr 27, 2022
6.100
6.440
6.100
6.220
52,330
+0.12(+1.97%)
Apr 26, 2022
6.380
6.380
6.010
6.100
55,660
-0.26(-4.09%)
Apr 25, 2022
6.250
6.540
6.110
6.360
62,585
+0.00(+0.00%)
Apr 22, 2022
6.600
6.660
6.340
6.360
52,170
-0.28(-4.22%)
Apr 21, 2022
6.970
6.970
6.580
6.640
20,727
-0.27(-3.91%)
Apr 20, 2022
6.760
6.910
6.660
6.910
64,141
+0.22(+3.29%)
Apr 19, 2022
6.590
6.870
6.590
6.690
23,767
+0.18(+2.76%)
Apr 18, 2022
6.790
6.790
6.510
6.510
36,252
-0.12(-1.81%)
Apr 14, 2022
6.750
6.830
6.540
6.630
28,158
-0.07(-1.04%)
Apr 13, 2022
6.870
6.870
6.630
6.700
18,979
+0.00(+0.00%)
Apr 12, 2022
6.960
6.960
6.630
6.700
26,030
-0.06(-0.89%)
Apr 11, 2022
7.000
7.010
6.660
6.760
114,278
-0.24(-3.43%)
Apr 08, 2022
7.070
7.180
6.985
7.000
34,234
-0.05(-0.71%)
Apr 07, 2022
7.200
7.350
7.010
7.050
53,439
-0.14(-1.95%)
Apr 06, 2022
7.510
7.510
7.070
7.190
53,008
-0.41(-5.39%)
Apr 05, 2022
7.770
7.820
7.270
7.600
142,217
-0.18(-2.31%)
Apr 04, 2022
7.300
7.830
7.300
7.780
233,652
+0.53(+7.31%)
Apr 01, 2022
7.120
7.280
6.990
7.250
34,258
+0.13(+1.83%)
Mar 31, 2022
7.170
7.350
7.080
7.120
38,112
-0.10(-1.39%)
Mar 30, 2022
7.100
7.400
7.010
7.220
100,612
+0.10(+1.40%)
Mar 29, 2022
7.180
7.400
7.120
7.120
71,440
+0.06(+0.85%)
Mar 28, 2022
6.890
7.130
6.880
7.060
64,634
+0.15(+2.17%)
Mar 25, 2022
7.100
7.110
6.900
6.910
37,226
-0.15(-2.12%)
Mar 24, 2022
7.050
7.190
6.960
7.060
33,162
+0.03(+0.43%)
Mar 23, 2022
7.250
7.290
7.000
7.030
60,632
-0.28(-3.83%)
Mar 22, 2022
7.220
7.330
7.110
7.310
89,975
+0.10(+1.39%)
Mar 21, 2022
7.370
7.560
7.120
7.210
125,472
-0.25(-3.35%)
Mar 18, 2022
7.050
7.490
7.050
7.460
180,424
+0.30(+4.19%)
Mar 17, 2022
6.810
7.250
6.780
7.160
137,484
+0.37(+5.45%)
Mar 16, 2022
6.480
6.800
6.480
6.790
73,348
+0.42(+6.59%)
Mar 15, 2022
6.200
6.410
6.150
6.370
90,227
+0.21(+3.41%)
Mar 14, 2022
6.070
6.190
5.920
6.160
132,109
+0.15(+2.50%)
Mar 11, 2022
6.170
6.180
6.010
6.010
92,530
-0.14(-2.28%)
Mar 10, 2022
5.980
6.200
5.980
6.150
78,313
+0.02(+0.33%)
Mar 09, 2022
6.070
6.220
6.050
6.130
131,356
+0.17(+2.85%)
Mar 08, 2022
6.170
6.220
5.930
5.960
217,807
-0.09(-1.49%)
Mar 07, 2022
5.940
6.110
5.940
6.050
149,267
+0.11(+1.85%)
Mar 04, 2022
5.960
6.060
5.880
5.940
112,482
-0.07(-1.16%)
Mar 03, 2022
6.100
6.110
5.970
6.010
46,621
-0.06(-0.99%)
Mar 02, 2022
5.990
6.160
5.980
6.070
84,512
+0.13(+2.19%)
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
.