Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Farmer Brothers Company (FARM)
Farmer Brothers Company (FARM) Historical

FARM Farmer Brothers Company

2.10

-0.07 (-3.23%)

Sep 21 2024 - Closed

Delayed by 15 minutes

FARM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	2.11	-0.06	-2.76%	2.17	2.18	2.06	128,166
Sep 19 2024	2.17	0.04	1.88%	2.14	2.235	2.10	88,756
Sep 18 2024	2.13	-0.07	-3.18%	2.22	2.24	2.12	90,287
Sep 17 2024	2.20	0.01	0.46%	2.23	2.28	2.10	113,984
Sep 16 2024	2.19	-0.12	-5.19%	2.32	2.42	2.15	163,290
Sep 13 2024	2.31	-0.33	-12.33%	2.72	2.7216	2.26	324,159
Sep 12 2024	2.635	0.02	0.96%	2.64	2.68	2.51	110,956
Sep 11 2024	2.61	0.04	1.56%	2.53	2.63	2.52	36,687
Sep 10 2024	2.57	-0.04	-1.53%	2.62	2.6468	2.57	6,004
Sep 09 2024	2.61	-0.03	-1.14%	2.66	2.73	2.60	16,016
Sep 06 2024	2.64	0.02	0.76%	2.63	2.675	2.56	25,285
Sep 05 2024	2.62	-0.09	-3.32%	2.73	2.73	2.5236	24,922
Sep 04 2024	2.71	-0.07	-2.52%	2.74	2.80	2.68	18,967
Sep 03 2024	2.78	-0.04	-1.42%	2.85	2.85	2.74	13,702
Aug 30 2024	2.82	-0.03	-1.05%	2.87	2.94	2.7349	45,090
Aug 29 2024	2.85	0.07	2.52%	2.71	2.89	2.69	24,566
Aug 28 2024	2.78	0.00	0.00%	2.75	2.80	2.71	22,047
Aug 27 2024	2.78	-0.05	-1.77%	2.84	2.90	2.78	16,224
Aug 26 2024	2.83	0.09	3.28%	2.80	3.00	2.53	84,470
Aug 23 2024	2.74	-0.04	-1.44%	2.79	2.87	2.63	32,101
Aug 22 2024	2.78	-0.03	-1.07%	2.83	2.86	2.74	14,574
Aug 21 2024	2.81	0.09	3.31%	2.75	2.95	2.66	114,908
Aug 20 2024	2.72	-0.02	-0.73%	2.73	2.75	2.61	29,418
Aug 19 2024	2.74	0.08	3.01%	2.66	2.75	2.655	38,709
Aug 16 2024	2.66	0.21	8.57%	2.46	2.75	2.45	75,061
Aug 15 2024	2.45	-0.06	-2.39%	2.54	2.62	2.41	64,620
Aug 14 2024	2.51	0.03	1.21%	2.48	2.69	2.48	27,234
Aug 13 2024	2.48	0.15	6.44%	2.31	2.50	2.30	33,878
Aug 12 2024	2.33	-0.11	-4.51%	2.40	2.43	2.33	55,657
Aug 09 2024	2.44	-0.06	-2.40%	2.50	2.50	2.42	26,567
Aug 08 2024	2.50	0.07	2.88%	2.44	2.5699	2.43	21,043
Aug 07 2024	2.43	-0.06	-2.41%	2.52	2.57	2.43	18,749
Aug 06 2024	2.49	0.04	1.63%	2.41	2.51	2.41	24,377
Aug 05 2024	2.45	-0.20	-7.55%	2.56	2.59	2.40	65,756
Aug 02 2024	2.65	0.01	0.38%	2.61	2.69	2.40	111,147
Aug 01 2024	2.64	-0.08	-2.94%	2.73	2.78	2.54	30,574
Jul 31 2024	2.72	-0.03	-1.09%	2.75	2.7899	2.6486	27,010
Jul 30 2024	2.75	0.03	1.10%	2.72	2.82	2.72	25,159
Jul 29 2024	2.72	-0.10	-3.55%	2.80	2.86	2.69	17,563
Jul 26 2024	2.82	0.05	1.81%	2.79	2.89	2.77	9,774
Jul 25 2024	2.77	-0.08	-2.81%	2.85	2.87	2.68	21,210
Jul 24 2024	2.85	-0.04	-1.38%	2.88	2.90	2.81	20,212
Jul 23 2024	2.89	-0.05	-1.70%	2.94	2.98	2.85	65,829
Jul 22 2024	2.94	0.11	3.89%	2.90	2.98	2.84	81,480
Jul 19 2024	2.83	-0.05	-1.74%	2.88	2.96	2.81	37,259
Jul 18 2024	2.88	-0.06	-2.04%	2.97	2.97	2.83	77,806
Jul 17 2024	2.94	0.15	5.38%	2.82	2.95	2.77	67,099
Jul 16 2024	2.79	0.03	1.09%	2.78	2.82	2.74	46,458
Jul 15 2024	2.76	-0.06	-2.13%	2.85	2.85	2.72	53,739
Jul 12 2024	2.82	0.11	4.06%	2.72	2.89	2.72	112,218
Jul 11 2024	2.71	0.04	1.50%	2.71	2.77	2.6602	31,881
Jul 10 2024	2.67	0.04	1.52%	2.66	2.70	2.57	37,247
Jul 09 2024	2.63	0.03	1.15%	2.61	2.86	2.61	80,493
Jul 08 2024	2.60	-0.05	-1.89%	2.71	2.71	2.48	101,213
Jul 05 2024	2.65	0.15	6.00%	2.55	2.71	2.53	26,897
Jul 03 2024	2.50	0.09	3.73%	2.46	2.54	2.4207	23,015
Jul 02 2024	2.41	-0.09	-3.60%	2.57	2.6149	2.38	64,150
Jul 01 2024	2.50	-0.26	-9.42%	2.62	2.64	2.50	74,968
Jun 28 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0
Jun 27 2024	2.76	-0.02	-0.72%	2.79	2.84	2.73	28,383
Jun 26 2024	2.78	0.04	1.46%	2.76	2.82	2.72	7,514
Jun 25 2024	2.74	-0.01	-0.36%	2.78	2.8145	2.63	56,558

Farmer Brothers

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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