FARM

Farmer Brothers Company Common Stock Historical Stock Prices

$28.76
*  
0.81
2.9%
Get FARM Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading FARM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FARM After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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 28.17 29.03 28.12 28.76 37,143
05/23/2016 27.8 28.21 27.47 27.95 57,415
05/20/2016 27.68 28.08 27.475 27.92 12,363
05/19/2016 27.29 27.66 27.29 27.55 15,771
05/18/2016 26.94 27.9 26.69 27.55 30,482
05/17/2016 28.76 28.76 26.93 26.97 71,335
05/16/2016 29.06 29.225 28.84 29.07 42,092
05/13/2016 28.92 29 28.49 28.93 29,724
05/12/2016 29.85 29.89 29 29.02 36,584
05/11/2016 31.11 31.11 29.75 29.82 40,522
05/10/2016 30.95 31.54 30.8401 31.37 44,840
05/09/2016 30.67 31.1683 30.48 30.63 27,174
05/06/2016 30.632 31.02 30.07 30.81 26,406
05/05/2016 29.665 30.53 29.665 30.35 28,370
05/04/2016 30.58 31.11 30.07 30.21 18,878
05/03/2016 31.08 31.115 30.57 30.71 30,949
05/02/2016 30.65 31.32 30.5 31.27 40,700
04/29/2016 30.51 30.7 30.1296 30.21 18,565
04/28/2016 30.53 30.92 30.35 30.64 37,834
04/27/2016 30.43 30.78 30.1 30.68 24,768
04/26/2016 30.51 30.74 29.99 30.33 28,821
04/25/2016 30.33 30.7 30.29 30.52 27,582
04/22/2016 30.56 30.71 30.29 30.45 22,301
04/21/2016 30.53 30.6 30.08 30.48 28,591
04/20/2016 30.84 31 30.4 30.65 12,307
04/19/2016 31.22 31.22 30.82 30.98 28,815
04/18/2016 30.5 31.31 27.201 31.14 27,390
04/15/2016 30.5 30.83 30.33 30.56 23,504
04/14/2016 30.64 31.35 30.23 30.58 49,183
04/13/2016 31.2 31.2 30.56 30.94 25,609
04/12/2016 31.27 31.87 30.8 30.95 21,746
04/11/2016 31.76 31.95 31.02 31.26 52,191
04/08/2016 29.91 31.88 29.82 31.63 93,450
04/07/2016 28.14 28.87 28.14 28.49 50,946
04/06/2016 28.36 28.75 27.96 28.29 66,683
04/05/2016 28.44 29.27 28.18 28.39 54,624
04/04/2016 28.44 28.77 28.34 28.56 19,423
04/01/2016 27.72 28.47 27.72 28.33 26,488
03/31/2016 27.9 28.02 27.5 27.87 31,486
03/30/2016 28.07 28.07 27.5 27.76 32,420
03/29/2016 26.8 28.04 26.78 27.92 40,091
03/28/2016 26.47 27.08 26.42 26.75 47,986
03/24/2016 26.16 26.76 26.08 26.62 19,936
03/23/2016 26.26 26.305 25.95 26.25 35,344
03/22/2016 25.88 26.39 25.81 26.25 42,426
03/21/2016 26.02 26.26 25.88 26.04 50,331
03/18/2016 25.93 26.23 25.25 26.07 59,790
03/17/2016 24.94 25.96 24.77 25.76 35,146
03/16/2016 25.01 25.08 24.59 24.89 36,667
03/15/2016 25.47 25.59 24.65 24.9 32,667
03/14/2016 25.81 25.81 25.42 25.56 21,772
03/11/2016 25.64 25.85 25.54 25.62 60,313
03/10/2016 26.45 26.49 25.39 25.52 19,656
03/09/2016 26.55 26.86 26.27 26.32 26,945
03/08/2016 26.12 26.8353 26.06 26.56 39,298
03/07/2016 25.87 26.3 25.48 26.17 46,923
03/04/2016 26.12 26.68 25.88 25.98 39,083
03/03/2016 25.89 26.14 25.63 26.09 27,910
03/02/2016 25.97 26.25 25.745 26 25,963
03/01/2016 26.63 26.63 25.95 26.15 28,252
02/29/2016 25.7975 26.95 25.7975 26.36 43,290
02/26/2016 26.45 26.5 25.69 25.89 31,392
02/25/2016 26.14 26.83 26.06 26.47 22,998
02/24/2016 25.14 26.07 25.14 25.98 26,933
02/23/2016 25.79 25.99 25.4 25.44 32,277
*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?