FARM

Farmer Brothers Company Historical Stock Prices

$19.11
*  
0.15
 negative 
0.79%
Get FARM Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  19.03  19.21  19  19.11 8,162
04/16/2014 19.03 19.21 19 19.11 8,162
04/15/2014 18.93 19 18.48 18.96 37,617
04/14/2014 18.9 19.11 18.66 18.9 35,017
04/11/2014 19 19.32 18.66 18.83 30,664
04/10/2014 19.44 19.5575 19 19 55,376
04/09/2014 19.06 19.5 19.02 19.47 43,232
04/08/2014 18.98 19.09 18.6375 18.95 36,878
04/07/2014 19.11 19.25 18.64 18.82 51,108
04/04/2014 19.27 19.28 19.06 19.11 50,982
04/03/2014 19.72 19.72 19 19.3 40,785
04/02/2014 20.19 20.19 19.65 19.79 28,005
04/01/2014 19.81 20.239 19.68 20.13 40,823
03/31/2014 20.4 20.4 19.45 19.7 77,415
03/28/2014 20.72 21.03 20.23 20.35 23,212
03/27/2014 20.65 20.77 20.27 20.56 18,747
03/26/2014 20.83 21.02 20.49 20.59 34,457
03/25/2014 20.4 20.78 20.02 20.69 33,429
03/24/2014 20.99 21.26 20.29 20.4 101,700
03/21/2014 21.07 21.34 20.67 20.86 108,332
03/20/2014 20.63 21.36 20.58 20.97 33,083
03/19/2014 20.98 21 20.56 20.72 92,795
03/18/2014 20.63 21 20.56 20.96 22,329
03/17/2014 20.56 20.99 20.26 20.74 36,198
03/14/2014 20.75 20.85 19.91 20.71 34,618
03/13/2014 20.8 21.01 20 20.74 38,422
03/12/2014 20.38 20.9 20.3 20.61 25,035
03/11/2014 21.03 21.03 20.17 20.56 29,500
03/10/2014 20.66 21.24 20.58 21.09 20,671
03/07/2014 20.92 21.05 20.44 20.76 23,260
03/06/2014 20.91 21.05 20.1535 20.85 31,595
03/05/2014 20.69 21 20.54 20.9 27,640
03/04/2014 20.87 22 20.68 20.8 135,605
03/03/2014 21 21.06 20.295 20.59 91,785
02/28/2014 21.45 21.45 21 21.08 72,933
02/27/2014 21.76 21.76 21.28 21.39 49,894
02/26/2014 21.77 21.99 21.38 21.75 37,131
02/25/2014 22 22 21.56 21.73 37,150
02/24/2014 21.17 22 21.06 21.96 87,650
02/21/2014 21.25 21.3 21 21.06 36,836
02/20/2014 21.32 21.37 21.07 21.21 63,340
02/19/2014 21.94 21.95 20.69 21.32 95,245
02/18/2014 20.98 22.39 20.98 21.94 84,872
02/14/2014 20.88 21 20.58 20.98 59,042
02/13/2014 21.3 21.64 20.74 21 144,606
02/12/2014 21.23 22 21.206 21.61 60,985
02/11/2014 20.7 23.23 20.076 21.16 142,562
02/10/2014 20.25 20.25 19.835 20.04 100,325
02/07/2014 20.17 21.04 20.01 20.16 55,730
02/06/2014 19.99 20.44 19.85 20.13 54,975
02/05/2014 20.52 20.52 19.45 19.97 64,070
02/04/2014 21.08 21.1 20.47 20.49 40,076
02/03/2014 21.84 21.84 20.52 20.86 63,116
01/31/2014 21.75 22.32 21.51 21.63 79,906
01/30/2014 22.09 22.425 21.8802 22.15 16,221
01/29/2014 21.85 22.33 21.5 22 34,690
01/28/2014 22.1 22.67 21.65 22.01 38,120
01/27/2014 23.81 23.86 22 22.31 61,705
01/24/2014 23.61 23.85 23.5 23.82 43,978
01/23/2014 23.5 23.93 23.4 23.7 66,559
01/22/2014 23.86 24.28 23.75 23.89 86,935
01/21/2014 23.05 23.96 22.81 23.73 45,894
01/17/2014 22.69 22.97 22.51 22.89 29,479
01/16/2014 22.34 22.79 21.95 22.68 16,522
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 your brokers before you trade


Want to trade FX?