Farmer Brothers Historical Data - FARM

FARM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 16.73 0.12 0.72% 16.61 16.80 16.48 77,755
Dec 12 2019 16.61 0.46 2.85% 16.05 16.695 16.05 96,945
Dec 11 2019 16.15 0.43 2.74% 15.83 16.2468 15.665 71,885
Dec 10 2019 15.72 0.17 1.09% 15.51 15.77 15.4131 63,470
Dec 09 2019 15.55 0.14 0.91% 15.41 15.66 15.30 57,669
Dec 06 2019 15.41 0.47 3.15% 14.91 15.50 14.91 86,435
Dec 05 2019 14.94 -0.01 -0.07% 14.88 15.31 14.794 61,408
Dec 04 2019 14.95 -0.10 -0.63% 15.12 15.28 14.90 49,038
Dec 03 2019 15.045 0.03 0.17% 14.86 15.27 14.86 84,779
Dec 02 2019 15.02 -0.15 -0.99% 15.24 15.24 14.89 73,815
Nov 29 2019 15.17 -0.25 -1.62% 15.40 15.46 15.17 38,013
Nov 28 2019 15.42 0.00 +0.00% 15.38 15.57 15.25 0
Nov 27 2019 15.42 -0.02 -0.1% 15.38 15.57 15.25 68,670
Nov 26 2019 15.435 -0.29 -1.81% 15.76 15.88 15.37 124,485
Nov 25 2019 15.72 0.15 0.96% 15.69 15.88 15.55 65,072
Nov 22 2019 15.57 0.02 0.13% 15.57 15.65 15.25 67,148
Nov 21 2019 15.55 0.32 2.1% 15.11 15.76 15.06 100,260
Nov 20 2019 15.23 -0.26 -1.68% 15.70 16.17 15.07 90,907
Nov 19 2019 15.49 1.03 7.12% 14.84 15.7375 14.74 123,479
Nov 18 2019 14.46 -0.46 -3.08% 14.89 14.985 14.39 64,219
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 0.00 +0.00% 12.93 13.58 12.89 0
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
Oct 16 2019 14.20 0.31 2.23% 13.89 14.37 13.80 85,739
Oct 15 2019 13.89 0.42 3.08% 13.53 13.91 13.34 102,483
Oct 14 2019 13.475 -0.30 -2.14% 13.66 13.66 13.355 58,097
Oct 11 2019 13.77 -0.09 -0.65% 14.01 14.37 13.69 70,463
Oct 10 2019 13.86 -0.03 -0.22% 13.86 14.00 13.64 105,862
Oct 09 2019 13.89 -0.13 -0.93% 14.11 14.11 13.70 61,618
Oct 08 2019 14.02 -0.01 -0.07% 13.97 14.24 13.59 111,846
Oct 07 2019 14.03 0.24 1.74% 13.79 14.23 13.76 107,560
Oct 04 2019 13.79 0.51 3.84% 13.25 13.83 13.25 135,389
Oct 03 2019 13.28 0.05 0.38% 13.12 13.32 12.90 68,076
Oct 02 2019 13.23 0.34 2.64% 12.82 13.25 12.64 140,665
Oct 01 2019 12.89 -0.06 -0.46% 12.91 13.285 12.74 326,454
Sep 30 2019 12.95 0.06 0.47% 12.85 13.15 12.845 143,671
Sep 27 2019 12.89 0.34 2.71% 12.58 12.98 12.31 75,101
Sep 26 2019 12.55 -0.17 -1.34% 12.64 12.66 12.17 74,663
Sep 25 2019 12.72 -0.28 -2.15% 12.95 13.12 12.625 138,315
Sep 24 2019 13.00 -0.80 -5.8% 13.74 13.774 12.89 85,128
Sep 23 2019 13.80 -0.65 -4.5% 14.30 14.30 13.74 140,417
Sep 20 2019 14.45 -0.24 -1.63% 14.42 15.01 14.42 278,777
Sep 19 2019 14.69 0.73 5.23% 14.45 15.07 14.25 183,923
Sep 18 2019 13.96 -0.02 -0.14% 13.92 14.20 13.57 182,511
Sep 17 2019 13.98 0.21 1.53% 13.48 14.24 13.48 188,969
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:20191216 14:02:51