FARM - Farmer Bros. Co.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201915.1815.2514.8214.9214.9276,419
Nov 14, 201915.3915.4315.0015.0715.0776,900
Nov 13, 201915.3415.6715.0815.3815.3889,100
Nov 12, 201915.9516.0015.3115.4215.4286,100
Nov 11, 201915.9915.9915.0115.9415.94114,100
Nov 08, 201913.9916.3913.5016.2916.29308,300
Nov 07, 201913.8914.1412.8212.9912.9959,900
Nov 06, 201913.6714.2213.6013.7313.7361,100
Nov 05, 201913.6813.8313.4713.7313.7373,300
Nov 04, 201913.5113.7413.4813.6513.6539,500
Nov 01, 201912.9313.5812.8913.3413.3455,300
Oct 31, 201912.9813.1512.7312.8312.8368,700
Oct 30, 201913.6114.0912.9212.9712.9747,300
Oct 29, 201913.5413.7913.3713.5913.5948,900
Oct 28, 201913.1413.7312.7913.5413.54103,800
Oct 25, 201913.1413.3413.0113.1113.1137,800
Oct 24, 201914.2114.2713.1413.2313.2361,800
Oct 23, 201913.7814.2913.3914.2214.2279,100
Oct 22, 201914.5314.6013.7413.7813.78395,300
Oct 21, 201914.2214.5714.1214.5614.5678,400
Oct 18, 201914.1114.2813.9314.1614.1646,800
Oct 17, 201914.2614.3614.1614.1914.1945,700
Oct 16, 201913.8914.3713.8014.2014.2086,400
Oct 15, 201913.5313.9113.3413.8913.89102,500
Oct 14, 201913.6613.6613.3613.4813.4858,100
Oct 11, 201914.0114.3713.6913.7713.7770,800
Oct 10, 201913.8614.0013.6413.8613.86105,900
Oct 09, 201914.1114.1113.7013.8913.8961,600
Oct 08, 201913.9714.2413.5914.0214.02112,200
Oct 07, 201913.7914.2313.7614.0314.03109,600
Oct 04, 201913.2513.8313.2513.7913.79135,400
Oct 03, 201913.1213.3212.9013.2813.2868,100
Oct 02, 201912.8213.2512.6413.2313.23140,700
Oct 01, 201912.9113.2912.7412.8912.89326,500
Sep 30, 201912.8513.1512.8512.9512.95143,700
Sep 27, 201912.5812.9812.3112.8912.8975,100
Sep 26, 201912.6412.6612.1712.5512.5574,700
Sep 25, 201912.9513.1212.6312.7212.72138,500
Sep 24, 201913.7413.7712.8913.0013.0085,100
Sep 23, 201914.3014.3013.7413.8013.80140,400
Sep 20, 201914.4215.0114.4214.4514.45287,400
Sep 19, 201914.4515.0714.2514.6914.69192,500
Sep 18, 201913.9214.2013.5713.9613.96182,500
Sep 17, 201913.4814.2413.4813.9813.98189,000
Sep 16, 201913.3914.2013.1013.7713.77226,400
Sep 13, 201912.0213.4612.0213.1313.13274,200
Sep 12, 201911.4411.9811.4311.8311.83487,500
Sep 11, 201910.3412.0010.2611.7711.77729,400
Sep 10, 201913.0314.2013.0314.0014.00201,000
Sep 09, 201912.8413.5112.6413.1613.16117,600
Sep 06, 201912.5112.9212.4312.8012.8076,500
Sep 05, 201912.4112.6712.1412.5212.5283,300
Sep 04, 201912.2512.3611.9912.2612.2673,900
Sep 03, 201911.9712.3511.7812.2012.2083,800
Aug 30, 201911.9212.1511.7712.1412.1453,100
Aug 29, 201911.6711.9811.4611.8611.8670,600
Aug 28, 201911.2011.8111.1511.5311.53102,600
Aug 27, 201911.8611.8610.6511.2211.22190,900
Aug 26, 201911.8612.0311.7311.8111.8149,200
Aug 23, 201911.9812.2011.6311.8211.82105,800
Aug 22, 201912.6312.7211.9412.0112.0177,600
Aug 21, 201912.7512.9712.5312.5612.5677,200
Aug 20, 201913.0013.3712.6912.7712.7783,400
Aug 19, 201913.4913.7213.0713.1013.1088,100
Aug 16, 201913.2513.7013.2013.3113.3163,800
Aug 15, 201912.7013.3112.4213.1813.18199,800
Aug 14, 201913.3913.4112.6212.6212.62107,400
Aug 13, 201914.0514.2213.5113.5213.5251,700
Aug 12, 201914.3214.4014.0414.0814.0876,400
Aug 09, 201914.8114.8214.2814.4814.4878,900
Aug 08, 201914.3714.9214.2714.6514.6586,400
Aug 07, 201914.1114.6614.1014.4614.4666,600
Aug 06, 201914.0314.5113.7414.3714.37114,100
Aug 05, 201914.8914.9513.9014.0014.00232,600
Aug 02, 201915.4315.4314.5015.0115.01117,800
Aug 01, 201916.2416.3615.4015.4915.4980,000
Jul 31, 201916.3916.5616.1316.2416.24112,900
Jul 30, 201916.5216.6816.4716.4716.4778,900
Jul 29, 201916.5517.0216.5516.6016.6043,000
Jul 26, 201916.6216.8316.5116.6216.6260,900
Jul 25, 201916.5616.7716.3716.4316.4347,200
Jul 24, 201916.6616.7316.4216.5916.5971,300
Jul 23, 201916.8217.0816.4216.6716.6788,100
Jul 22, 201916.6316.8716.3416.7416.74152,100
Jul 19, 201916.7817.1516.4816.6116.6169,300
Jul 18, 201916.7717.0516.6616.8516.8545,100
Jul 17, 201917.3217.3216.7516.7816.7854,500
Jul 16, 201917.3617.6217.2517.2817.2887,500
Jul 15, 201917.2317.5617.0517.4017.4064,100
Jul 12, 201917.0517.2916.8717.0517.05138,700
Jul 11, 201917.4717.6416.9817.0417.04177,300
Jul 10, 201917.3517.5016.9117.4017.4093,800
Jul 09, 201917.4117.5517.1117.2817.2846,600
Jul 08, 201917.4517.6717.2917.5217.5239,500
Jul 05, 201917.2317.5417.0717.4417.4438,800
Jul 03, 201917.2817.4117.1517.3017.3069,000
Jul 02, 201916.6317.1916.5217.1617.16125,000
Jul 01, 201916.4216.6516.2516.5816.5853,500
Jun 28, 201916.1416.7216.1116.3716.37169,000
Jun 27, 201916.0216.2015.5815.9215.92123,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...