FARM

Farmer Brothers Company Historical Stock Prices

$24.18
*  
0.31
1.27%
Get FARM Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  24.53  24.785  24.08  24.18 41,572
03/26/2015 24.52 24.785 24.08 24.18 41,572
03/25/2015 25.77 25.8 24.39 24.49 30,253
03/24/2015 25.99 26.49 25.25 25.7 40,372
03/23/2015 25.47 25.91 25.34 25.87 33,355
03/20/2015 25.14 25.54 25.06 25.47 56,048
03/19/2015 24.55 24.99 24.325 24.97 22,849
03/18/2015 24.25 24.7 24.0301 24.68 15,573
03/17/2015 24.55 24.55 24.19 24.37 16,811
03/16/2015 24.91 24.996 24.5 24.74 45,125
03/13/2015 24.31 24.75 24 24.65 30,506
03/12/2015 23.84 24.52 23.84 24.46 56,244
03/11/2015 24 24.04 23.21 23.57 63,821
03/10/2015 23.26 24.36 23.16 24.07 46,138
03/09/2015 23.35 23.65 23.0205 23.59 36,507
03/06/2015 23.99 24.09 23.0639 23.38 95,985
03/05/2015 24.19 24.32 23.85 24.23 38,241
03/04/2015 24.29 24.29 23.9 24.09 69,049
03/03/2015 24.17 24.345 24 24.24 25,448
03/02/2015 24.32 24.52 24.14 24.33 40,776
02/27/2015 24.35 24.57 24.1 24.23 58,666
02/26/2015 24.64 24.83 24.21 24.31 37,497
02/25/2015 24.49 24.8 24.05 24.78 32,371
02/24/2015 24.101 24.6599 23.96 24.43 38,288
02/23/2015 23.84 24.5699 23.8 24.44 65,652
02/20/2015 24.89 24.89 23.69 24.09 40,584
02/19/2015 23.85 25.13 23.85 24.82 93,843
02/18/2015 24.19 24.34 23.915 23.99 48,415
02/17/2015 24.15 24.52 24 24.15 83,886
02/13/2015 23.49 24.35 23.15 24 117,410
02/12/2015 23.6 24.544 23.12 24.19 113,371
02/11/2015 22.78 23.69 22.78 23.3 65,514
02/10/2015 23.76 23.8 22.72 22.72 166,027
02/09/2015 24.22 24.46 23.44 23.44 178,677
02/06/2015 25.16 25.81 24.56 24.67 226,338
02/05/2015 28.83 28.83 24.74 25.2 324,084
02/04/2015 30.77 32.15 29.73 30.23 40,339
02/03/2015 30.73 31.12 30.01 31.01 27,525
02/02/2015 29.89 30.95 29.6601 30.74 55,389
01/30/2015 30.61 31 29.45 29.91 45,423
01/29/2015 29.42 30.74 29.42 30.74 18,343
01/28/2015 31 31 29.39 29.48 22,122
01/27/2015 29.99 30.74 29.84 30.5 24,422
01/26/2015 30.5 30.58 29.985 30.28 18,461
01/23/2015 31.67 31.67 30.04 30.46 47,844
01/22/2015 30.86 31.72 30.488 31.7 23,969
01/21/2015 31 31.25 30.5101 30.87 34,386
01/20/2015 31.39 31.655 30.76 31.22 24,489
01/16/2015 31.38 31.84 31.29 31.5 34,120
01/15/2015 31.05 31.77 30.42 31.42 25,757
01/14/2015 31.76 32.5 31.13 31.65 50,410
01/13/2015 31.14 31.99 31.04 31.76 71,143
01/12/2015 30.63 31.26 30.14 30.95 41,036
01/09/2015 30.23 30.79 29.85 30.55 36,503
01/08/2015 29.51 30.09 29.39 30.06 19,330
01/07/2015 28.56 29.36 28.5 29.12 20,587
01/06/2015 28.4 29.26 27.78 28.65 31,003
01/05/2015 28 28.5 28 28.41 43,565
01/02/2015 29.47 29.47 27.99 28.02 33,366
12/31/2014 30.64 30.73 29.31 29.45 14,717
12/30/2014 30.559 30.95 30.41 30.41 19,168
12/29/2014 30.36 30.4 30.23 30.34 15,919
12/26/2014 30.3 30.465 29.98 30.37 11,032
*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?