Financial News

Farmer Brothers (NQ: FARM )

10.99 USD -0.21 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 11.10 11.34 10.91 10.99 211,659 -0.21(-1.87%)
Jun 16, 2021 11.61 11.61 11.01 11.20 138,177 -0.46(-3.95%)
Jun 15, 2021 11.95 12.00 11.29 11.66 117,652 -0.27(-2.26%)
Jun 14, 2021 11.93 12.01 11.56 11.93 177,060 +0.00(+0.00%)
Jun 11, 2021 12.16 12.20 11.68 11.93 118,871 -0.16(-1.32%)
Jun 10, 2021 12.02 12.29 11.90 12.09 143,287 +0.16(+1.34%)
Jun 09, 2021 11.95 12.02 11.67 11.93 144,556 -0.02(-0.17%)
Jun 08, 2021 12.15 12.15 11.93 11.95 89,092 -0.19(-1.57%)
Jun 07, 2021 12.24 12.76 11.86 12.14 210,416 -0.08(-0.65%)
Jun 04, 2021 12.42 12.42 11.92 12.22 102,975 -0.01(-0.08%)
Jun 03, 2021 12.80 12.80 12.14 12.23 124,064 -0.51(-4.00%)
Jun 02, 2021 12.06 12.79 11.79 12.74 128,744 +0.70(+5.81%)
Jun 01, 2021 12.07 12.25 12.00 12.04 126,415 +0.00(+0.00%)
May 28, 2021 11.97 12.21 11.80 12.04 84,955 +0.04(+0.33%)
May 27, 2021 12.25 12.25 11.80 12.00 103,921 -0.08(-0.66%)
May 26, 2021 12.19 12.32 12.00 12.08 112,185 -0.01(-0.08%)
May 25, 2021 12.69 12.77 12.00 12.09 193,256 -0.43(-3.43%)
May 24, 2021 12.50 13.08 12.38 12.52 478,355 +0.28(+2.29%)
May 21, 2021 11.12 12.37 10.95 12.24 545,003 +1.29(+11.78%)
May 20, 2021 10.47 11.06 10.37 10.95 140,928 +0.47(+4.48%)
May 19, 2021 10.71 10.72 10.10 10.48 147,508 -0.27(-2.51%)
May 18, 2021 10.87 11.47 10.46 10.75 215,701 -0.14(-1.29%)
May 17, 2021 10.41 11.09 10.26 10.89 288,972 +0.50(+4.81%)
May 14, 2021 9.840 10.60 9.800 10.39 253,688 +0.55(+5.59%)
May 13, 2021 8.930 10.23 8.930 9.840 371,509 +1.08(+12.33%)
May 12, 2021 8.630 8.850 8.380 8.760 275,729 +0.36(+4.29%)
May 11, 2021 8.510 8.630 8.120 8.400 270,630 -0.23(-2.67%)
May 10, 2021 9.250 9.320 8.600 8.630 320,988 -0.65(-7.00%)
May 07, 2021 9.060 9.745 8.750 9.280 685,479 -1.12(-10.77%)
May 06, 2021 10.39 10.62 9.742 10.40 317,466 -0.05(-0.48%)
May 05, 2021 10.67 10.85 10.27 10.45 214,715 -0.21(-2.02%)
May 04, 2021 9.930 11.05 9.930 10.66 595,590 +0.66(+6.65%)
May 03, 2021 10.13 10.15 9.760 10.00 136,232 -0.20(-1.96%)
Apr 30, 2021 9.950 10.23 9.870 10.20 193,700 -0.07(-0.68%)
Apr 29, 2021 9.830 10.34 9.720 10.27 124,150 +0.56(+5.77%)
Apr 28, 2021 9.900 9.950 9.540 9.710 138,231 -0.24(-2.41%)
Apr 27, 2021 9.750 10.17 9.660 9.950 176,503 +0.34(+3.54%)
Apr 26, 2021 10.30 10.43 9.530 9.610 160,144 -0.60(-5.88%)
Apr 23, 2021 10.19 10.51 9.990 10.21 262,600 +0.11(+1.09%)
Apr 22, 2021 10.49 10.55 10.05 10.10 132,386 -0.33(-3.16%)
Apr 21, 2021 9.920 10.49 9.920 10.43 135,564 +0.48(+4.82%)
Apr 20, 2021 10.20 10.46 9.575 9.950 144,872 -0.31(-3.02%)
Apr 19, 2021 10.23 10.51 10.06 10.26 183,844 -0.01(-0.10%)
Apr 16, 2021 10.08 10.40 9.900 10.27 164,600 +0.27(+2.70%)
Apr 15, 2021 10.00 10.09 9.740 10.00 139,570 +0.00(+0.00%)
Apr 14, 2021 9.580 10.10 9.580 10.00 175,736 +0.45(+4.71%)
Apr 13, 2021 9.430 9.630 9.110 9.550 428,556 -0.03(-0.31%)
Apr 12, 2021 9.970 9.980 9.420 9.580 188,447 -0.34(-3.43%)
Apr 09, 2021 10.71 10.71 9.700 9.920 214,400 -0.87(-8.06%)
Apr 08, 2021 10.60 10.96 10.55 10.79 122,818 +0.12(+1.12%)
Apr 07, 2021 10.74 10.90 10.11 10.67 279,520 -0.11(-1.02%)
Apr 06, 2021 11.31 11.50 10.58 10.78 178,496 -0.52(-4.60%)
Apr 05, 2021 10.78 11.68 10.54 11.30 358,531 +0.63(+5.90%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback