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

Farmer Brothers Company - Common Stock (NQ:FARM)

1.900 +0.100 (+5.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	1.800	1.900	1.780	1.900	99,107	+0.10(+5.56%)
May 07, 2025	1.870	1.885	1.800	1.800	162,619	+0.00(+0.00%)
May 06, 2025	1.774	1.830	1.700	1.800	105,490	+0.05(+2.86%)
May 05, 2025	1.850	1.850	1.740	1.750	54,696	-0.07(-3.85%)
May 02, 2025	1.800	1.887	1.800	1.820	45,915	+0.04(+2.25%)
May 01, 2025	1.860	1.904	1.730	1.780	86,835	-0.09(-4.81%)
Apr 30, 2025	1.830	1.940	1.830	1.870	45,652	-0.01(-0.53%)
Apr 29, 2025	1.820	1.890	1.810	1.880	47,498	+0.08(+4.44%)
Apr 28, 2025	1.850	1.865	1.800	1.800	46,991	-0.03(-1.64%)
Apr 25, 2025	1.850	1.880	1.760	1.830	46,502	-0.03(-1.61%)
Apr 24, 2025	1.790	1.880	1.770	1.860	52,100	+0.09(+5.08%)
Apr 23, 2025	1.770	1.819	1.701	1.770	60,431	+0.07(+4.12%)
Apr 22, 2025	1.720	1.750	1.670	1.700	60,422	+0.01(+0.59%)
Apr 21, 2025	1.730	1.750	1.650	1.690	58,762	-0.03(-1.74%)
Apr 17, 2025	1.770	1.843	1.690	1.720	68,012	+0.06(+3.61%)
Apr 16, 2025	1.680	1.810	1.620	1.660	91,677	-0.04(-2.35%)
Apr 15, 2025	1.810	1.850	1.690	1.700	120,097	-0.12(-6.59%)
Apr 14, 2025	1.790	1.840	1.751	1.820	54,207	+0.07(+4.00%)
Apr 11, 2025	1.760	1.804	1.645	1.750	65,148	+0.01(+0.57%)
Apr 10, 2025	1.750	1.810	1.705	1.740	137,602	-0.07(-3.87%)
Apr 09, 2025	1.770	1.930	1.710	1.810	271,548	+0.04(+2.26%)
Apr 08, 2025	1.930	1.960	1.770	1.770	223,446	-0.08(-4.32%)
Apr 07, 2025	1.810	2.010	1.780	1.850	138,578	-0.06(-3.14%)
Apr 04, 2025	1.990	1.990	1.740	1.910	206,488	-0.14(-6.83%)
Apr 03, 2025	2.220	2.294	2.010	2.050	270,137	-0.20(-8.89%)
Apr 02, 2025	2.210	2.280	2.200	2.250	95,000	+0.04(+1.81%)
Apr 01, 2025	2.220	2.320	2.160	2.210	148,385	-0.01(-0.45%)
Mar 31, 2025	2.250	2.270	2.180	2.220	110,768	-0.04(-1.77%)
Mar 28, 2025	2.450	2.500	2.210	2.260	325,782	-0.17(-7.00%)
Mar 27, 2025	2.350	2.430	2.300	2.430	110,215	+0.08(+3.40%)
Mar 26, 2025	2.320	2.420	2.272	2.350	105,911	+0.05(+2.17%)
Mar 25, 2025	2.270	2.310	2.210	2.300	109,964	+0.03(+1.32%)
Mar 24, 2025	2.140	2.320	2.120	2.270	281,478	+0.07(+3.18%)
Mar 21, 2025	2.150	2.250	2.107	2.200	310,768	+0.04(+1.85%)
Mar 20, 2025	2.160	2.180	2.105	2.160	178,924	-0.03(-1.37%)
Mar 19, 2025	2.170	2.200	2.100	2.190	190,169	+0.03(+1.39%)
Mar 18, 2025	2.280	2.306	2.100	2.160	164,120	-0.12(-5.26%)
Mar 17, 2025	2.280	2.375	2.195	2.280	208,110	+0.06(+2.70%)
Mar 14, 2025	2.230	2.440	2.220	2.220	268,991	-0.01(-0.45%)
Mar 13, 2025	2.320	2.420	2.140	2.230	327,678	-0.11(-4.70%)
Mar 12, 2025	2.350	2.450	2.260	2.340	314,969	-0.01(-0.43%)
Mar 11, 2025	2.320	2.470	2.270	2.350	259,447	-0.02(-0.84%)
Mar 10, 2025	2.680	2.780	2.340	2.370	396,410	-0.31(-11.57%)
Mar 07, 2025	2.600	2.820	2.560	2.680	256,763	+0.05(+1.90%)
Mar 06, 2025	2.610	2.770	2.550	2.630	184,855	+0.02(+0.77%)
Mar 05, 2025	2.750	2.770	2.440	2.610	430,294	-0.17(-6.12%)
Mar 04, 2025	2.800	2.860	2.570	2.780	305,935	-0.08(-2.80%)

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 following
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