FARM

Historical Stock Prices

$24.8
*  
0.44
1.74%
Get FARM Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-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.
04/17/2015 25.01 25.24 24.72 24.8 27,117
04/16/2015 24.95 25.62 24.95 25.24 61,775
04/15/2015 25.15 25.15 24.649 25.1 21,325
04/14/2015 24.84 25.2 24.66 25.12 23,356
04/13/2015 24.67 25 24.43 24.86 20,606
04/10/2015 24.88 24.88 24.533 24.77 11,518
04/09/2015 24.45 25 24.05 24.83 25,430
04/08/2015 25.15 25.15 24.52 24.65 22,063
04/07/2015 25.58 25.9199 24.98 25.04 15,228
04/06/2015 25.42 25.69 25.2 25.55 18,881
04/02/2015 25 25.74 25 25.46 15,212
04/01/2015 24.72 25.25 24.69 25.01 13,553
03/31/2015 25.5 25.69 24.46 24.75 43,459
03/30/2015 24.58 25.79 24.58 25.7 31,221
03/27/2015 24.12 24.68 24.12 24.57 36,032
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
*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?