Farmer Brothers Historical Data - FARM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Farmer Brothers Company FARM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.15 -1.0% 14.92 15.25 14.82 15.18 15.07 15:59:46
more quote information »

FARM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9916.3913.5015.86134,8800.936.65%
1 Month14.1116.3912.7314.4395,7320.815.74%
3 Months11.9816.3910.25513.34127,1272.9424.54%
6 Months18.9021.669310.25515.07114,954-3.98-21.06%
1 Year24.1826.2510.25517.75100,221-9.26-38.3%
3 Years33.0537.5510.25525.0775,841-18.13-54.86%
5 Years29.0537.5510.25526.0562,661-14.13-48.64%

FARM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 14.92 -0.15 -1.0% 15.18 15.25 14.82 81,587
Nov 14 2019 15.07 -0.31 -2.02% 15.39 15.43 15.00 76,897
Nov 13 2019 15.38 -0.04 -0.26% 15.34 15.67 15.08 89,061
Nov 12 2019 15.42 -0.52 -3.26% 15.95 16.00 15.31 86,071
Nov 11 2019 15.94 -0.35 -2.15% 15.99 16.09 15.01 114,111
Nov 08 2019 16.29 3.30 25.4% 13.99 16.39 13.50 308,262
Nov 07 2019 12.99 -0.74 -5.39% 13.89 14.14 12.82 59,912
Nov 06 2019 13.73 0.00 0.0% 13.67 14.22 13.60 61,064
Nov 05 2019 13.73 0.10 0.73% 13.68 13.83 13.47 72,624
Nov 04 2019 13.63 0.29 2.17% 13.51 13.74 13.48 39,484
Nov 01 2019 13.34 0.51 3.98% 12.93 13.58 12.89 55,041
Oct 31 2019 12.83 -0.14 -1.08% 12.98 13.15 12.73 68,671
Oct 30 2019 12.97 -0.62 -4.56% 13.61 14.09 12.92 47,189
Oct 29 2019 13.59 0.05 0.37% 13.54 13.79 13.37 48,906
Oct 28 2019 13.54 0.43 3.28% 13.14 13.725 12.79 103,119
Oct 25 2019 13.11 -0.12 -0.91% 13.14 13.34 13.006 37,776
Oct 24 2019 13.23 -0.99 -6.96% 14.21 14.27 13.14 61,767
Oct 23 2019 14.22 0.44 3.19% 13.78 14.29 13.39 78,630
Oct 22 2019 13.78 -0.78 -5.36% 14.53 14.60 13.74 381,112
Oct 21 2019 14.56 0.40 2.82% 14.22 14.57 14.115 78,108
Oct 18 2019 14.16 -0.03 -0.21% 14.11 14.28 13.93 46,828
Oct 17 2019 14.19 -0.01 -0.07% 14.26 14.36 14.16 45,722
See More Historical Prices »
Your Recent History
NASDAQ
FARM
Farmer Bro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 03:28:58