FARM

Farmer Brothers Company Historical Stock Prices

$22.01
*  
0.02
0.09%
Get FARM Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading FARM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.94  22.13  21.61  22.01 24,118
08/19/2014 21.94 22.13 21.61 22.01 24,118
08/18/2014 22 22 21.69 21.99 19,577
08/15/2014 21.96 21.99 21.51 21.77 29,858
08/14/2014 21.69 21.87 21.6 21.78 21,326
08/13/2014 21.39 21.76 21.17 21.58 12,884
08/12/2014 21.75 21.93 21.06 21.42 17,689
08/11/2014 21.71 21.85 21.47 21.75 15,531
08/08/2014 21.53 21.67 21.01 21.55 30,202
08/07/2014 21.4 21.87 21.25 21.55 14,866
08/06/2014 20.75 21.87 20.75 21.31 43,018
08/05/2014 20.34 21.12 20.29 20.81 17,483
08/04/2014 20.46 20.74 20.32 20.49 29,991
08/01/2014 20.45 20.71 20.29 20.39 27,370
07/31/2014 20.91 21.16 20.4 20.47 43,082
07/30/2014 21.29 21.422 21.08 21.2 10,659
07/29/2014 21.3 21.46 21.08 21.16 12,163
07/28/2014 21.41 21.49 21.1 21.24 16,777
07/25/2014 21.72 21.81 21.4 21.4 19,466
07/24/2014 22.04 22.04 21.85 21.85 19,254
07/23/2014 22.14 22.14 21.85 21.94 12,955
07/22/2014 22.03 22.22 21.84 22.04 23,368
07/21/2014 22.14 22.48 21.95 21.98 22,974
07/18/2014 22 22.45 22 22.27 20,063
07/17/2014 22 22.11 21.95 22.01 23,125
07/16/2014 22.24 22.24 22.05 22.05 22,951
07/15/2014 22.08 22.22 22 22.05 27,922
07/14/2014 22.46 22.48 22.01 22.02 13,809
07/11/2014 21.91 22.41 21.91 22.22 12,905
07/10/2014 21.67 22.13 21.67 22 25,984
07/09/2014 22.03 22.07 22 22.06 9,418
07/08/2014 21.83 22.15 20.9 22 44,342
07/07/2014 21.99 22.36 21.81 22.03 28,669
07/03/2014 21.76 22.45 21.76 22.28 13,181
07/02/2014 21.71 21.83 21.62 21.72 15,981
07/01/2014 21.58 21.83 21.58 21.62 28,442
06/30/2014 21.595 21.72 21.49 21.61 37,063
06/27/2014 21.24 21.89 21.24 21.58 171,470
06/26/2014 21.52 21.58 21.25 21.37 20,101
06/25/2014 21.25 21.64 21.16 21.58 20,123
06/24/2014 21.31 21.92 21.2 21.25 29,732
06/23/2014 21.22 21.51 21.13 21.27 29,498
06/20/2014 20.77 21.382 20.47 21.27 79,438
06/19/2014 20.61 21 20.5 20.69 17,549
06/18/2014 20.05 20.6 20.05 20.59 16,419
06/17/2014 20.56 20.91 20.42 20.69 26,586
06/16/2014 19.4 20.66 19.4 20.62 30,141
06/13/2014 19.43 19.6 19.43 19.52 25,187
06/12/2014 19.38 19.71 19.01 19.42 15,366
06/11/2014 19.138 19.65 18.81 19.51 24,715
06/10/2014 19.24 19.46 18.8 19.19 18,884
06/09/2014 19.87 20.21 19.18 19.22 28,755
06/06/2014 20.11 20.13 19.78 19.98 27,235
06/05/2014 19.39 20.22 19.345 20.08 38,004
06/04/2014 18.6 19.48 18.05 19.43 122,864
06/03/2014 19.83 20 18.41 18.68 89,311
06/02/2014 19.8 20.19 18.171 19.96 82,325
05/30/2014 19.93 20.03 19.75 19.82 25,885
05/29/2014 19.82 20.84 19.78 19.88 14,648
05/28/2014 19.85 20.06 19.7501 19.85 14,228
05/27/2014 19.91 20.06 19.75 19.97 22,965
05/23/2014 19.66 19.81 19.56 19.73 25,475
05/22/2014 19.91 20.02 19.74 19.78 16,608
05/21/2014 20.03 20.13 19.86 19.95 66,414
05/20/2014 20.56 20.877 20.05 20.2 35,739
05/19/2014 20.78 21.01 20.23 20.61 20,698
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?