Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Farmer Brothers Company - Common Stock (NQ:FARM)

1.812 +0.032 (+1.78%)
Streaming Delayed Price Updated: 11:12 AM EDT, Aug 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 1.770 1.830 1.720 1.780 55,657 +0.02(+1.14%)
Aug 21, 2025 1.750 1.790 1.749 1.760 33,888 +0.02(+1.15%)
Aug 20, 2025 1.690 1.770 1.690 1.740 30,713 +0.02(+1.16%)
Aug 19, 2025 1.790 1.831 1.720 1.720 37,892 -0.07(-3.91%)
Aug 18, 2025 1.750 1.840 1.710 1.790 84,767 +0.07(+4.07%)
Aug 15, 2025 1.700 1.740 1.700 1.720 49,992 +0.02(+1.18%)
Aug 14, 2025 1.730 1.750 1.670 1.700 45,540 -0.04(-2.30%)
Aug 13, 2025 1.730 1.780 1.710 1.740 34,595 +0.01(+0.58%)
Aug 12, 2025 1.740 1.745 1.700 1.730 52,914 +0.01(+0.58%)
Aug 11, 2025 1.670 1.790 1.670 1.720 78,854 +0.04(+2.38%)
Aug 08, 2025 1.680 1.720 1.666 1.680 62,369 +0.02(+1.20%)
Aug 07, 2025 1.670 1.690 1.638 1.660 39,422 -0.01(-0.60%)
Aug 06, 2025 1.670 1.690 1.640 1.670 44,251 -0.01(-0.60%)
Aug 05, 2025 1.740 1.740 1.650 1.680 36,545 -0.01(-0.59%)
Aug 04, 2025 1.640 1.710 1.630 1.690 86,229 +0.04(+2.42%)
Aug 01, 2025 1.630 1.680 1.590 1.650 151,488 +0.00(+0.00%)
Jul 31, 2025 1.710 1.720 1.610 1.650 148,509 -0.04(-2.37%)
Jul 30, 2025 1.750 1.765 1.690 1.690 67,404 -0.02(-1.17%)
Jul 29, 2025 1.710 1.760 1.700 1.710 139,233 -0.02(-1.16%)
Jul 28, 2025 1.750 1.800 1.730 1.730 110,888 -0.02(-1.14%)
Jul 25, 2025 1.710 1.770 1.680 1.750 180,081 +0.01(+0.57%)
Jul 24, 2025 1.850 1.892 1.720 1.740 167,223 -0.08(-4.40%)
Jul 23, 2025 1.690 1.900 1.670 1.820 696,502 +0.17(+10.30%)
Jul 22, 2025 1.600 1.740 1.440 1.650 2,159,094 +0.29(+21.32%)
Jul 21, 2025 1.410 1.420 1.360 1.360 1,878,348 -0.05(-3.55%)
Jul 18, 2025 1.450 1.450 1.400 1.410 79,596 +0.00(+0.00%)
Jul 17, 2025 1.420 1.460 1.410 1.410 31,546 -0.01(-0.70%)
Jul 16, 2025 1.430 1.470 1.420 1.420 100,361 -0.02(-1.39%)
Jul 15, 2025 1.480 1.480 1.430 1.440 51,622 -0.02(-1.37%)
Jul 14, 2025 1.450 1.490 1.430 1.460 31,845 -0.01(-0.68%)
Jul 11, 2025 1.490 1.490 1.450 1.470 37,943 -0.01(-0.68%)
Jul 10, 2025 1.490 1.520 1.450 1.480 48,479 +0.04(+2.78%)
Jul 09, 2025 1.470 1.490 1.440 1.440 51,682 -0.01(-0.69%)
Jul 08, 2025 1.480 1.510 1.450 1.450 56,207 -0.02(-1.36%)
Jul 07, 2025 1.470 1.530 1.460 1.470 79,092 +0.01(+0.68%)
Jul 03, 2025 1.440 1.480 1.410 1.460 48,846 +0.03(+2.10%)
Jul 02, 2025 1.410 1.445 1.400 1.430 73,898 +0.04(+2.88%)
Jul 01, 2025 1.390 1.410 1.370 1.390 63,602 +0.02(+1.46%)
Jun 30, 2025 1.400 1.403 1.370 1.370 62,421 -0.03(-2.14%)
Jun 27, 2025 1.420 1.440 1.390 1.400 57,267 -0.01(-0.71%)
Jun 26, 2025 1.400 1.430 1.370 1.410 112,794 +0.04(+2.92%)
Jun 25, 2025 1.430 1.450 1.369 1.370 51,888 -0.05(-3.52%)
Jun 24, 2025 1.390 1.444 1.381 1.420 58,548 +0.05(+3.65%)
Jun 23, 2025 1.470 1.480 1.335 1.370 176,469 -0.08(-5.52%)
Jun 20, 2025 1.450 1.485 1.450 1.450 76,608 -0.02(-1.36%)
Jun 18, 2025 1.490 1.510 1.450 1.470 77,290 +0.00(+0.00%)
Jun 17, 2025 1.530 1.530 1.460 1.470 30,153 -0.04(-2.65%)
Jun 16, 2025 1.480 1.550 1.460 1.510 37,362 +0.03(+2.03%)
Jun 13, 2025 1.520 1.564 1.480 1.480 105,736 -0.07(-4.52%)
Jun 12, 2025 1.510 1.558 1.510 1.550 23,087 +0.01(+0.65%)
Jun 11, 2025 1.580 1.590 1.530 1.540 86,530 -0.04(-2.53%)
Jun 10, 2025 1.510 1.640 1.500 1.580 91,581 +0.08(+5.33%)
Jun 09, 2025 1.530 1.575 1.500 1.500 77,485 -0.06(-3.85%)
Jun 06, 2025 1.530 1.600 1.500 1.560 63,313 +0.04(+2.63%)
Jun 05, 2025 1.550 1.620 1.503 1.520 129,579 -0.10(-6.17%)
Jun 04, 2025 1.580 1.675 1.580 1.620 63,999 +0.03(+1.89%)
Jun 03, 2025 1.510 1.600 1.511 1.590 128,401 +0.08(+4.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.