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)

1.740 +0.030 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.760	1.810	1.666	1.740	80,525	+0.03(+1.75%)
Feb 06, 2026	1.620	1.800	1.620	1.710	133,313	+0.10(+6.21%)
Feb 05, 2026	1.600	1.640	1.561	1.610	52,164	+0.00(+0.00%)
Feb 04, 2026	1.690	1.697	1.580	1.610	84,416	+0.02(+1.26%)
Feb 03, 2026	1.610	1.659	1.570	1.590	68,156	-0.03(-1.85%)
Feb 02, 2026	1.670	1.690	1.595	1.620	72,765	-0.03(-1.82%)
Jan 30, 2026	1.710	1.730	1.650	1.650	32,634	-0.08(-4.62%)
Jan 29, 2026	1.710	1.830	1.650	1.730	93,065	+0.03(+1.76%)
Jan 28, 2026	1.690	1.750	1.650	1.700	68,497	+0.01(+0.59%)
Jan 27, 2026	1.700	1.710	1.596	1.690	37,705	-0.02(-1.17%)
Jan 26, 2026	1.560	1.740	1.560	1.710	201,225	+0.14(+8.92%)
Jan 23, 2026	1.580	1.580	1.500	1.570	87,741	+0.02(+1.29%)
Jan 22, 2026	1.530	1.580	1.520	1.550	18,057	+0.03(+1.97%)
Jan 21, 2026	1.540	1.585	1.520	1.520	48,221	+0.00(+0.00%)
Jan 20, 2026	1.560	1.560	1.520	1.520	15,982	-0.04(-2.56%)
Jan 16, 2026	1.550	1.590	1.520	1.560	20,919	-0.01(-0.64%)
Jan 15, 2026	1.540	1.590	1.540	1.570	28,184	+0.04(+2.61%)
Jan 14, 2026	1.561	1.573	1.520	1.530	29,889	-0.04(-2.55%)
Jan 13, 2026	1.550	1.580	1.520	1.570	39,195	+0.03(+1.95%)
Jan 12, 2026	1.580	1.580	1.530	1.540	37,359	-0.02(-1.28%)
Jan 09, 2026	1.590	1.590	1.560	1.560	15,638	-0.03(-1.89%)
Jan 08, 2026	1.580	1.591	1.560	1.590	31,835	+0.02(+1.27%)
Jan 07, 2026	1.510	1.600	1.510	1.570	111,804	+0.06(+3.97%)
Jan 06, 2026	1.470	1.530	1.450	1.510	87,825	+0.03(+2.37%)
Jan 05, 2026	1.500	1.500	1.420	1.475	57,830	-0.00(-0.34%)
Jan 02, 2026	1.460	1.490	1.450	1.480	43,281	+0.02(+1.37%)
Dec 31, 2025	1.420	1.480	1.420	1.460	93,048	+0.03(+2.10%)
Dec 30, 2025	1.470	1.480	1.410	1.430	147,469	-0.05(-3.05%)
Dec 29, 2025	1.490	1.520	1.473	1.475	152,660	-0.02(-1.67%)
Dec 26, 2025	1.470	1.510	1.460	1.500	87,040	+0.03(+2.04%)
Dec 24, 2025	1.460	1.490	1.450	1.470	52,304	+0.01(+0.68%)
Dec 23, 2025	1.500	1.535	1.460	1.460	64,635	-0.01(-0.68%)
Dec 22, 2025	1.570	1.575	1.450	1.470	117,807	-0.04(-2.65%)
Dec 19, 2025	1.500	1.530	1.450	1.510	134,723	+0.06(+4.14%)
Dec 18, 2025	1.470	1.520	1.440	1.450	72,923	-0.01(-0.68%)
Dec 17, 2025	1.495	1.520	1.450	1.460	53,075	-0.03(-2.01%)
Dec 16, 2025	1.490	1.530	1.480	1.490	87,781	+0.01(+0.68%)
Dec 15, 2025	1.490	1.510	1.440	1.480	84,531	-0.02(-1.33%)
Dec 12, 2025	1.600	1.600	1.490	1.500	128,009	-0.07(-4.46%)
Dec 11, 2025	1.580	1.590	1.530	1.570	40,160	+0.01(+0.64%)
Dec 10, 2025	1.540	1.570	1.530	1.560	72,727	+0.02(+1.30%)
Dec 09, 2025	1.540	1.570	1.520	1.540	41,436	+0.02(+1.32%)
Dec 08, 2025	1.560	1.580	1.520	1.520	37,935	-0.01(-0.65%)
Dec 05, 2025	1.520	1.600	1.505	1.530	48,710	-0.01(-0.65%)
Dec 04, 2025	1.520	1.550	1.486	1.540	52,432	+0.00(+0.00%)
Dec 03, 2025	1.530	1.550	1.518	1.540	37,998	-0.01(-0.65%)
Dec 02, 2025	1.540	1.560	1.500	1.550	56,152	+0.01(+0.65%)

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