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 (%)
Jul 29, 2022
5.070
5.180
4.940
5.080
15,886
+0.00(+0.00%)
Jul 28, 2022
5.080
5.170
5.050
5.080
28,137
-0.04(-0.78%)
Jul 27, 2022
5.150
5.180
5.070
5.120
17,448
+0.04(+0.79%)
Jul 26, 2022
5.170
5.210
5.080
5.080
7,453
-0.09(-1.74%)
Jul 25, 2022
5.160
5.210
5.050
5.170
55,579
+0.07(+1.37%)
Jul 22, 2022
5.100
5.130
5.010
5.100
20,920
-0.06(-1.16%)
Jul 21, 2022
5.200
5.200
5.019
5.160
37,939
-0.03(-0.58%)
Jul 20, 2022
5.120
5.240
5.035
5.190
55,513
+0.23(+4.64%)
Jul 19, 2022
5.010
5.180
4.920
4.960
53,479
-0.05(-1.00%)
Jul 18, 2022
4.840
5.100
4.680
5.010
85,320
+0.20(+4.16%)
Jul 15, 2022
4.565
4.850
4.565
4.810
73,219
+0.22(+4.79%)
Jul 14, 2022
4.740
4.740
4.570
4.590
17,411
-0.09(-1.92%)
Jul 13, 2022
4.650
4.680
4.590
4.680
15,127
+0.00(+0.00%)
Jul 12, 2022
4.610
4.850
4.550
4.680
63,605
+0.06(+1.30%)
Jul 11, 2022
4.417
4.690
4.417
4.620
11,731
-0.05(-1.07%)
Jul 08, 2022
4.655
4.785
4.510
4.670
65,821
+0.03(+0.65%)
Jul 07, 2022
4.630
4.800
4.590
4.640
11,723
+0.07(+1.53%)
Jul 06, 2022
4.580
4.680
4.500
4.570
37,448
-0.02(-0.44%)
Jul 05, 2022
4.660
4.700
4.390
4.590
42,924
-0.07(-1.50%)
Jul 01, 2022
4.850
4.850
4.580
4.660
11,764
-0.03(-0.64%)
Jun 30, 2022
4.700
4.700
4.450
4.690
20,418
+0.14(+3.08%)
Jun 29, 2022
4.760
4.760
4.490
4.550
20,539
-0.05(-1.09%)
Jun 28, 2022
4.620
4.630
4.500
4.600
17,052
+0.05(+1.10%)
Jun 27, 2022
4.590
4.590
4.450
4.550
29,472
-0.04(-0.87%)
Jun 24, 2022
4.710
4.800
4.540
4.590
45,036
+0.01(+0.22%)
Jun 23, 2022
4.470
4.850
4.330
4.580
61,397
+0.08(+1.78%)
Jun 22, 2022
4.710
4.730
4.440
4.500
24,968
-0.03(-0.66%)
Jun 21, 2022
4.740
4.890
4.500
4.530
94,717
-0.22(-4.63%)
Jun 17, 2022
4.860
4.950
4.710
4.750
59,749
-0.14(-2.86%)
Jun 16, 2022
4.970
5.050
4.820
4.890
61,083
-0.16(-3.17%)
Jun 15, 2022
4.810
5.100
4.810
5.050
58,580
+0.25(+5.21%)
Jun 14, 2022
4.850
4.968
4.760
4.800
32,150
-0.02(-0.41%)
Jun 13, 2022
4.920
5.000
4.786
4.820
92,067
-0.21(-4.17%)
Jun 10, 2022
5.110
5.110
4.910
5.030
24,472
-0.09(-1.76%)
Jun 09, 2022
5.000
5.160
4.910
5.120
14,084
+0.05(+0.99%)
Jun 08, 2022
5.210
5.210
5.010
5.070
13,153
-0.06(-1.17%)
Jun 07, 2022
4.810
5.240
4.810
5.130
64,309
+0.24(+4.91%)
Jun 06, 2022
5.040
5.123
4.800
4.890
88,692
-0.08(-1.61%)
Jun 03, 2022
5.040
5.240
4.910
4.970
73,935
-0.09(-1.78%)
Jun 02, 2022
5.150
5.500
5.050
5.060
140,126
-0.11(-2.13%)
Jun 01, 2022
4.970
5.270
4.800
5.170
154,205
+0.17(+3.40%)
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%)
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
.