Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Farmer Brothers Company - Common Stock (NQ:FARM)

1.560 +0.010 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	1.520	1.620	1.510	1.560	113,146	+0.01(+0.65%)
Nov 25, 2025	1.520	1.550	1.520	1.550	40,221	+0.03(+1.97%)
Nov 24, 2025	1.540	1.545	1.500	1.520	11,353	-0.02(-1.30%)
Nov 21, 2025	1.510	1.550	1.470	1.540	35,279	+0.06(+4.05%)
Nov 20, 2025	1.560	1.560	1.470	1.480	120,048	-0.06(-3.90%)
Nov 19, 2025	1.550	1.570	1.490	1.540	93,632	-0.01(-0.65%)
Nov 18, 2025	1.530	1.570	1.495	1.550	50,709	+0.03(+1.97%)
Nov 17, 2025	1.480	1.580	1.470	1.520	96,683	+0.07(+4.83%)
Nov 14, 2025	1.480	1.540	1.450	1.450	67,511	-0.03(-2.03%)
Nov 13, 2025	1.500	1.550	1.440	1.480	92,682	+0.00(+0.00%)
Nov 12, 2025	1.470	1.500	1.470	1.480	25,193	-0.01(-0.34%)
Nov 11, 2025	1.520	1.520	1.430	1.485	70,623	+0.01(+0.34%)
Nov 10, 2025	1.450	1.530	1.450	1.480	105,643	+0.03(+2.07%)
Nov 07, 2025	1.470	1.540	1.400	1.450	366,462	-0.27(-15.70%)
Nov 06, 2025	1.790	1.790	1.680	1.720	163,843	-0.04(-2.27%)
Nov 05, 2025	1.720	1.790	1.720	1.760	51,471	+0.03(+1.73%)
Nov 04, 2025	1.780	1.780	1.710	1.730	87,993	-0.04(-2.26%)
Nov 03, 2025	1.750	1.786	1.750	1.770	28,497	+0.01(+0.57%)
Oct 31, 2025	1.750	1.760	1.740	1.760	56,103	+0.01(+0.86%)
Oct 30, 2025	1.760	1.760	1.715	1.745	20,879	+0.04(+2.05%)
Oct 29, 2025	1.740	1.760	1.700	1.710	29,054	-0.04(-2.29%)
Oct 28, 2025	1.750	1.805	1.745	1.750	39,573	-0.01(-0.57%)
Oct 27, 2025	1.760	1.820	1.750	1.760	63,626	+0.02(+1.15%)
Oct 24, 2025	1.720	1.790	1.710	1.740	28,002	+0.03(+1.75%)
Oct 23, 2025	1.770	1.770	1.680	1.710	85,357	-0.04(-2.29%)
Oct 22, 2025	1.840	1.840	1.726	1.750	58,562	-0.07(-3.85%)
Oct 21, 2025	1.810	1.880	1.800	1.820	55,699	+0.02(+1.11%)
Oct 20, 2025	1.760	1.820	1.745	1.800	68,994	+0.07(+4.05%)
Oct 17, 2025	1.720	1.751	1.720	1.730	78,731	+0.00(+0.00%)
Oct 16, 2025	1.760	1.800	1.710	1.730	59,379	-0.01(-0.57%)
Oct 15, 2025	1.740	1.817	1.700	1.740	57,437	+0.02(+1.16%)
Oct 14, 2025	1.730	1.770	1.720	1.720	59,148	-0.01(-0.58%)
Oct 13, 2025	1.740	1.790	1.710	1.730	30,081	-0.01(-0.57%)
Oct 10, 2025	1.810	1.820	1.710	1.740	115,828	-0.05(-2.79%)
Oct 09, 2025	1.800	1.830	1.780	1.790	52,811	+0.00(+0.00%)
Oct 08, 2025	1.790	1.810	1.770	1.790	22,835	+0.01(+0.56%)
Oct 07, 2025	1.800	1.899	1.770	1.780	82,427	-0.02(-1.11%)
Oct 06, 2025	1.830	1.920	1.800	1.800	108,303	-0.02(-1.37%)
Oct 03, 2025	1.770	1.840	1.760	1.825	96,835	+0.08(+4.89%)
Oct 02, 2025	1.750	1.770	1.740	1.740	42,414	-0.01(-0.57%)
Oct 01, 2025	1.700	1.771	1.700	1.750	28,005	+0.04(+2.34%)
Sep 30, 2025	1.720	1.781	1.700	1.710	81,008	-0.02(-1.16%)
Sep 29, 2025	1.780	1.793	1.720	1.730	130,973	-0.05(-2.81%)
Sep 26, 2025	1.870	1.870	1.750	1.780	78,521	+0.01(+0.56%)
Sep 25, 2025	1.790	1.810	1.760	1.770	73,645	-0.04(-2.21%)
Sep 24, 2025	1.830	1.870	1.785	1.810	52,534	-0.02(-1.09%)
Sep 23, 2025	1.840	1.880	1.800	1.830	103,253	-0.05(-2.66%)
Sep 22, 2025	1.870	1.890	1.790	1.880	123,236	-0.02(-1.05%)
Sep 19, 2025	1.880	1.950	1.860	1.900	191,342	+0.04(+2.15%)
Sep 18, 2025	1.890	1.951	1.850	1.860	110,666	-0.01(-0.53%)
Sep 17, 2025	1.860	1.915	1.850	1.870	196,594	+0.02(+1.08%)
Sep 16, 2025	1.880	1.880	1.830	1.850	189,063	+0.00(+0.00%)
Sep 15, 2025	1.850	1.910	1.770	1.850	450,157	+0.02(+1.09%)
Sep 12, 2025	1.970	2.013	1.710	1.830	1,212,756	-0.50(-21.46%)
Sep 11, 2025	2.040	2.480	2.000	2.330	1,318,136	+0.37(+18.88%)
Sep 10, 2025	2.000	2.040	1.880	1.960	103,273	-0.04(-2.00%)
Sep 09, 2025	2.050	2.060	1.966	2.000	72,816	+0.01(+0.50%)
Sep 08, 2025	2.060	2.060	1.940	1.990	89,153	-0.03(-1.49%)
Sep 05, 2025	1.950	2.040	1.935	2.020	119,031	+0.11(+5.76%)
Sep 04, 2025	1.910	1.940	1.803	1.910	48,260	+0.00(+0.00%)
Sep 03, 2025	1.930	1.992	1.900	1.910	63,239	-0.05(-2.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Farmer Brothers Company - Common Stock (NQ:FARM)

Historical Prices