FARM

Farmer Brothers Historical Data

FARM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 4.76 -0.17 -3.45% 4.97 5.02 4.68 128,208
Sep 21 2020 4.93 -0.14 -2.76% 4.97 5.03 4.78 137,125
Sep 18 2020 5.07 -0.15 -2.87% 5.28 5.28 4.95 242,309
Sep 17 2020 5.22 -0.26 -4.74% 5.37 5.50 5.15 118,460
Sep 16 2020 5.48 0.22 4.18% 5.28 5.52 5.27 84,302
Sep 15 2020 5.26 -0.19 -3.49% 5.45 5.48 5.22 131,163
Sep 14 2020 5.45 -0.07 -1.27% 5.38 5.64 5.2527 194,589
Sep 11 2020 5.52 -0.63 -10.24% 5.65 5.80 5.45 383,354
Sep 10 2020 6.15 0.20 3.36% 5.99 6.19 5.7301 186,720
Sep 09 2020 5.95 -0.54 -8.32% 6.55 6.5602 5.86 118,325
Sep 08 2020 6.49 0.03 0.46% 6.44 6.53 6.24 84,319
Sep 07 2020 6.46 0.00 +0.00% 6.40 6.50 6.19 0
Sep 04 2020 6.46 0.10 1.57% 6.40 6.50 6.19 103,454
Sep 03 2020 6.36 -0.27 -4.07% 6.68 6.81 6.26 86,833
Sep 02 2020 6.63 0.18 2.79% 6.47 6.65 6.25 104,121
Sep 01 2020 6.45 0.16 2.54% 6.29 6.51 6.02 255,657
Aug 31 2020 6.29 0.15 2.44% 6.20 6.39 6.06 129,148
Aug 28 2020 6.14 0.16 2.68% 6.00 6.35 5.93 128,924
Aug 27 2020 5.98 -0.52 -8.0% 6.71 6.8402 5.95 141,177
Aug 26 2020 6.50 -1.23 -15.91% 7.78 7.78 6.47 199,331
Aug 25 2020 7.73 0.13 1.71% 7.64 7.90 7.52 99,249
Aug 24 2020 7.60 0.50 7.04% 7.14 7.6181 7.0277 224,649
Aug 21 2020 7.10 -0.13 -1.8% 7.23 7.23 6.93 93,265
Aug 20 2020 7.23 -0.02 -0.28% 7.13 7.29 6.84 93,756
Aug 19 2020 7.25 0.67 10.18% 6.66 7.26 6.66 148,202
Aug 18 2020 6.58 -0.05 -0.75% 6.64 6.64 6.40 158,175
Aug 17 2020 6.63 -0.05 -0.75% 6.74 6.91 5.95 144,880
Aug 14 2020 6.68 0.43 6.88% 6.19 6.91 6.19 223,546
Aug 13 2020 6.25 -0.02 -0.32% 6.27 6.39 6.19 56,718
Aug 12 2020 6.27 -0.13 -2.03% 6.40 6.47 6.27 152,781
Aug 11 2020 6.40 0.28 4.58% 6.18 6.5388 6.18 148,771
Aug 10 2020 6.12 0.02 0.33% 6.07 6.25 6.0245 137,566
Aug 07 2020 6.10 0.66 12.13% 5.46 6.19 5.411 206,385
Aug 06 2020 5.44 0.39 7.72% 5.11 5.56 5.0501 326,539
Aug 05 2020 5.05 -0.05 -0.98% 5.19 5.50 4.975 118,830
Aug 04 2020 5.10 0.28 5.81% 4.88 5.16 4.88 161,317
Aug 03 2020 4.82 -0.16 -3.21% 5.07 5.0899 4.70 104,534
Jul 31 2020 4.98 -0.08 -1.58% 5.07 5.12 4.74 107,396
Jul 30 2020 5.06 -0.38 -6.99% 5.37 5.37 5.05 95,420
Jul 29 2020 5.44 -0.01 -0.18% 5.52 5.63 5.42 79,517
Jul 28 2020 5.45 -0.25 -4.39% 5.67 5.74 5.35 125,161
Jul 27 2020 5.70 -0.10 -1.72% 5.89 5.94 5.65 105,250
Jul 24 2020 5.80 -0.15 -2.52% 5.94 6.04 5.78 77,641
Jul 23 2020 5.95 -0.10 -1.65% 6.09 6.25 5.88 99,505
Jul 22 2020 6.05 -0.05 -0.82% 6.06 6.15 6.04 42,845
Jul 21 2020 6.10 0.22 3.74% 6.00 6.2522 5.9001 64,257
Jul 20 2020 5.88 -0.30 -4.85% 6.10 6.125 5.79 104,033
Jul 17 2020 6.18 0.18 3.0% 6.02 6.31 6.02 75,982
Jul 16 2020 6.00 -0.25 -4.0% 6.25 6.34 5.95 77,412
Jul 15 2020 6.25 0.11 1.79% 6.26 6.42 6.21 87,680
Jul 14 2020 6.14 0.03 0.49% 6.15 6.30 6.03 84,939
Jul 13 2020 6.11 0.03 0.49% 6.13 6.32 5.92 78,547
Jul 10 2020 6.08 0.18 3.05% 5.85 6.13 5.8307 56,767
Jul 09 2020 5.90 -0.51 -7.96% 6.41 6.41 5.81 173,068
Jul 08 2020 6.41 0.09 1.42% 6.31 6.53 6.27 52,410
Jul 07 2020 6.32 -0.63 -9.06% 6.83 6.97 6.32 51,388
Jul 06 2020 6.95 -0.08 -1.14% 7.27 7.27 6.74 52,957
Jul 03 2020 7.03 0.00 +0.00% 7.35 7.50 7.01 0
Jul 02 2020 7.03 -0.20 -2.77% 7.35 7.50 7.01 76,958
Jul 01 2020 7.23 -0.11 -1.5% 7.32 7.48 7.0201 100,392
Jun 30 2020 7.34 -0.03 -0.41% 7.38 7.45 7.1701 77,458
Jun 29 2020 7.37 0.81 12.35% 6.61 7.455 6.53 97,871
Jun 26 2020 6.56 -0.51 -7.21% 6.90 7.24 6.51 585,342
Jun 25 2020 7.07 -0.60 -7.82% 7.71 7.94 7.00 74,848
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:20200923 22:31:25