FARM

Farmer Brothers Company Historical Stock Prices

$23.63
*  
0.10
0.42%
Get FARM Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading FARM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FARM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.78  23.83  23.24  23.63 16,733
07/30/2015 23.78 23.83 23.24 23.63 16,733
07/29/2015 23.63 23.925 23.28 23.73 11,331
07/28/2015 22.64 23.8142 22.215 23.62 38,643
07/27/2015 22.57 22.82 22.54 22.63 17,099
07/24/2015 22.83 23.36 22.54 22.62 39,768
07/23/2015 22.7 23.07 22.31 22.78 45,362
07/22/2015 22.38 22.75 22.23 22.6 89,872
07/21/2015 22.56 22.74 22.335 22.44 38,883
07/20/2015 22.62 22.7 22.56 22.59 13,577
07/17/2015 22.59 22.72 22.56 22.58 31,554
07/16/2015 22.67 22.83 22.51 22.64 21,918
07/15/2015 22.88 23.38 22.5 22.61 27,372
07/14/2015 22.92 23.17 22.79 22.94 27,161
07/13/2015 22.8 22.98 22.762 22.85 36,396
07/10/2015 22.83 22.9 22.53 22.69 53,595
07/09/2015 22.87 23.05 22.58 22.61 32,509
07/08/2015 22.59 22.97 22.24 22.63 37,162
07/07/2015 22.75 22.92 22.6 22.73 34,260
07/06/2015 22.71 22.98 22.68 22.79 23,589
07/02/2015 23.06 23.09 22.8 22.82 42,757
07/01/2015 23.73 23.73 22.93 23 56,061
06/30/2015 23.79 23.83 23.39 23.5 74,652
06/29/2015 23.93 24.11 23.64 23.71 46,547
06/26/2015 24.29 24.41 23.92 24.1 66,638
06/25/2015 24.55 24.62 24.1 24.13 67,043
06/24/2015 25.26 25.28 24.43 24.62 32,943
06/23/2015 25.55 25.601 25.18 25.23 31,020
06/22/2015 25.84 25.865 25.43 25.54 36,875
06/19/2015 25.7 25.96 25.63 25.78 29,978
06/18/2015 25.44 25.9 25.42 25.58 16,312
06/17/2015 25.26 25.86 24.63 25.51 10,207
06/16/2015 25.53 25.75 25.25 25.26 15,212
06/15/2015 24.14 25.87 24.06 25.46 44,381
06/12/2015 24.05 24.43 24.05 24.15 11,198
06/11/2015 24.39 24.39 24.06 24.23 19,756
06/10/2015 24.3 24.33 24.14 24.19 37,526
06/09/2015 24.13 24.373 24.13 24.21 31,650
06/08/2015 24.7 24.89 24.36 24.36 31,755
06/05/2015 24.42 24.67 24.29 24.64 23,498
06/04/2015 24.5 24.98 24.5 24.52 39,447
06/03/2015 24.52 24.91 24.5 24.59 18,025
06/02/2015 24.5 24.83 24.5 24.55 14,013
06/01/2015 24.85 25.05 24.56 24.64 50,469
05/29/2015 24.91 25 24.5 24.55 40,543
05/28/2015 24.5 25 24.48 24.94 25,677
05/27/2015 23.98 24.49 23.97 24.41 18,886
05/26/2015 23.82 24.13 23.82 23.98 21,691
05/22/2015 23.6601 24.35 23.6601 24 17,874
05/21/2015 24.03 24.45 24.03 24.09 10,071
05/20/2015 23.86 24.12 23.84 23.93 9,005
05/19/2015 24 24 23.85 24 17,473
05/18/2015 23.9 24.28 23.85 24.13 17,647
05/15/2015 24.29 24.3 23.73 24.08 34,276
05/14/2015 23.94 24.34 23.9152 24.11 25,484
05/13/2015 24.15 24.25 23.95 23.99 27,309
05/12/2015 24.36 24.36 23.8 24.02 24,344
05/11/2015 23.87 24.64 23.86 24.23 22,216
05/08/2015 23.97 24.17 23.62 24.03 38,503
05/07/2015 24.19 24.44 23.62 23.99 36,915
05/06/2015 24.48 24.48 24.04 24.1 40,675
05/05/2015 24.8 24.87 24.35 24.5 39,560
05/04/2015 25.3 25.73 24.76 24.83 24,871
05/01/2015 25 25.38 24.92 25.01 36,873
04/30/2015 25 25.28 24.85 24.93 36,360
04/29/2015 24.75 25.25 24.75 25.02 25,383
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?