FARM

Farmer Brothers Company Historical Stock Prices

$28.93
*  
0.05
0.17%
Get FARM Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  29.16  29.28  28.58  28.93 23,158
11/26/2014 29.16 29.28 28.58 28.93 23,158
11/25/2014 28.7 29 28.37 28.98 64,804
11/24/2014 28.27 29.81 28.27 28.83 18,747
11/21/2014 30.03 30.03 28 28.3 27,220
11/20/2014 29.66 29.97 29.28 29.65 25,446
11/19/2014 29.64 29.9 29.12 29.62 40,169
11/18/2014 29.5 29.82 29.26 29.62 47,787
11/17/2014 28.77 29.68 28.77 29.5 39,942
11/14/2014 29.36 29.36 28.24 28.75 35,805
11/13/2014 28.1 29.59 28.1 29.39 93,557
11/12/2014 26.69 28.25 26.69 28 40,036
11/11/2014 26.85 27.05 26.31 26.75 98,672
11/10/2014 27.05 27.05 26.51 26.96 52,361
11/07/2014 27.55 28.98 26.01 27.05 134,332
11/06/2014 29.01 29.69 28.6 28.98 32,331
11/05/2014 29.3 29.8375 28.73 29.06 46,855
11/04/2014 28.64 29.6 28.64 29.15 31,527
11/03/2014 28.98 29.06 28.11 28.86 33,105
10/31/2014 29.65 29.65 28.8201 29.16 40,644
10/30/2014 29.38 29.38 27.5 28.98 40,080
10/29/2014 29 29.57 28.83 29.47 41,097
10/28/2014 27.65 28.97 27.37 28.95 42,698
10/27/2014 27.41 27.5 26.86 27.33 25,392
10/24/2014 27.54 27.54 27.25 27.33 30,332
10/23/2014 27.73 27.89 27.1 27.45 38,401
10/22/2014 27.47 27.95 27.2 27.38 50,957
10/21/2014 27.82 27.98 27.16 27.49 61,827
10/20/2014 28.17 28.58 26.97 27.5 61,423
10/17/2014 28.5 29 28.18 28.46 49,700
10/16/2014 27.64 28.23 27.2 28 24,945
10/15/2014 27.48 28.47 27.48 28.23 29,779
10/14/2014 28.06 28.2 27.18 27.9 45,196
10/13/2014 27.56 28.42 26.422 28 59,684
10/10/2014 26.91 27.87 26.74 27.37 18,719
10/09/2014 27.95 27.95 26.6551 27.06 27,205
10/08/2014 27.48 27.95 27.01 27.88 32,372
10/07/2014 28.04 28.13 27.35 27.4 28,961
10/06/2014 28.18 28.6 27.75 28.14 47,417
10/03/2014 28.04 28.27 27.93 28.21 47,441
10/02/2014 28.39 29.06 27.46 27.75 56,629
10/01/2014 29 29 27.75 28.3 71,601
09/30/2014 28.81 29.1 28.53 28.95 83,206
09/29/2014 27.35 28.97 26.541 28.74 142,637
09/26/2014 25.04 27.57 25.04 27.45 106,026
09/25/2014 24.82 25.73 24.8 25.02 39,530
09/24/2014 23.79 25.06 23.79 24.96 68,608
09/23/2014 23.79 23.95 23.5 23.65 39,434
09/22/2014 23.93 24.24 23.5 23.89 48,369
09/19/2014 24.57 24.86 24.05 24.13 116,382
09/18/2014 24.52 24.71 24.09 24.47 24,408
09/17/2014 23.89 24.32 23.785 23.94 23,254
09/16/2014 23.43 24.01 23.43 23.93 26,531
09/15/2014 23.95 24.08 23.0701 23.41 51,053
09/12/2014 24.73 24.73 23.404 23.87 77,230
09/11/2014 23.3 25.11 22.96 24.93 33,406
09/10/2014 23.57 24.29 22.14 24.02 136,206
09/09/2014 25 25.45 24.3 24.64 88,876
09/08/2014 25.43 25.77 24.99 25.44 43,856
09/05/2014 25.28 25.957 25.11 25.36 28,057
09/04/2014 25.45 26.32 25.18 25.29 41,885
09/03/2014 24.18 25.44 23.9 25.35 57,464
09/02/2014 23.53 24.11 23.35 24 33,612
08/29/2014 23.02 23.57 22.965 23.37 23,092
08/28/2014 23.02 23.37 22.81 22.99 20,235
08/27/2014 22.84 23.41 22.84 23.02 21,751
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?