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)

1.790 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1.750	1.840	1.710	1.790	84,767	+0.07(+4.07%)
Aug 15, 2025	1.700	1.740	1.700	1.720	49,992	+0.02(+1.18%)
Aug 14, 2025	1.730	1.750	1.670	1.700	45,540	-0.04(-2.30%)
Aug 13, 2025	1.730	1.780	1.710	1.740	34,595	+0.01(+0.58%)
Aug 12, 2025	1.740	1.745	1.700	1.730	52,914	+0.01(+0.58%)
Aug 11, 2025	1.670	1.790	1.670	1.720	78,854	+0.04(+2.38%)
Aug 08, 2025	1.680	1.720	1.666	1.680	62,369	+0.02(+1.20%)
Aug 07, 2025	1.670	1.690	1.638	1.660	39,422	-0.01(-0.60%)
Aug 06, 2025	1.670	1.690	1.640	1.670	44,251	-0.01(-0.60%)
Aug 05, 2025	1.740	1.740	1.650	1.680	36,545	-0.01(-0.59%)
Aug 04, 2025	1.640	1.710	1.630	1.690	86,229	+0.04(+2.42%)
Aug 01, 2025	1.630	1.680	1.590	1.650	151,488	+0.00(+0.00%)
Jul 31, 2025	1.710	1.720	1.610	1.650	148,509	-0.04(-2.37%)
Jul 30, 2025	1.750	1.765	1.690	1.690	67,404	-0.02(-1.17%)
Jul 29, 2025	1.710	1.760	1.700	1.710	139,233	-0.02(-1.16%)
Jul 28, 2025	1.750	1.800	1.730	1.730	110,888	-0.02(-1.14%)
Jul 25, 2025	1.710	1.770	1.680	1.750	180,081	+0.01(+0.57%)
Jul 24, 2025	1.850	1.892	1.720	1.740	167,223	-0.08(-4.40%)
Jul 23, 2025	1.690	1.900	1.670	1.820	696,502	+0.17(+10.30%)
Jul 22, 2025	1.600	1.740	1.440	1.650	2,159,094	+0.29(+21.32%)
Jul 21, 2025	1.410	1.420	1.360	1.360	1,878,534	-0.05(-3.55%)
Jul 18, 2025	1.450	1.450	1.400	1.410	79,596	+0.00(+0.00%)
Jul 17, 2025	1.420	1.460	1.410	1.410	31,546	-0.01(-0.70%)
Jul 16, 2025	1.430	1.470	1.420	1.420	100,361	-0.02(-1.39%)
Jul 15, 2025	1.480	1.480	1.430	1.440	51,622	-0.02(-1.37%)
Jul 14, 2025	1.450	1.490	1.430	1.460	31,845	-0.01(-0.68%)
Jul 11, 2025	1.490	1.490	1.450	1.470	37,943	-0.01(-0.68%)
Jul 10, 2025	1.490	1.520	1.450	1.480	48,479	+0.04(+2.78%)
Jul 09, 2025	1.470	1.490	1.440	1.440	51,682	-0.01(-0.69%)
Jul 08, 2025	1.480	1.510	1.450	1.450	56,207	-0.02(-1.36%)
Jul 07, 2025	1.470	1.530	1.460	1.470	79,092	+0.01(+0.68%)
Jul 03, 2025	1.440	1.480	1.410	1.460	48,846	+0.03(+2.10%)
Jul 02, 2025	1.410	1.445	1.400	1.430	73,898	+0.04(+2.88%)
Jul 01, 2025	1.390	1.410	1.370	1.390	63,602	+0.02(+1.46%)
Jun 30, 2025	1.400	1.403	1.370	1.370	62,421	-0.03(-2.14%)
Jun 27, 2025	1.420	1.440	1.390	1.400	57,267	-0.01(-0.71%)
Jun 26, 2025	1.400	1.430	1.370	1.410	112,794	+0.04(+2.92%)
Jun 25, 2025	1.430	1.450	1.369	1.370	51,888	-0.05(-3.52%)
Jun 24, 2025	1.390	1.444	1.381	1.420	58,548	+0.05(+3.65%)
Jun 23, 2025	1.470	1.480	1.335	1.370	176,469	-0.08(-5.52%)
Jun 20, 2025	1.450	1.485	1.450	1.450	76,608	-0.02(-1.36%)
Jun 18, 2025	1.490	1.510	1.450	1.470	77,290	+0.00(+0.00%)
Jun 17, 2025	1.530	1.530	1.460	1.470	30,153	-0.04(-2.65%)
Jun 16, 2025	1.480	1.550	1.460	1.510	37,362	+0.03(+2.03%)
Jun 13, 2025	1.520	1.564	1.480	1.480	105,736	-0.07(-4.52%)
Jun 12, 2025	1.510	1.558	1.510	1.550	23,087	+0.01(+0.65%)
Jun 11, 2025	1.580	1.590	1.530	1.540	86,530	-0.04(-2.53%)
Jun 10, 2025	1.510	1.640	1.500	1.580	91,581	+0.08(+5.33%)
Jun 09, 2025	1.530	1.575	1.500	1.500	77,485	-0.06(-3.85%)
Jun 06, 2025	1.530	1.600	1.500	1.560	63,313	+0.04(+2.63%)
Jun 05, 2025	1.550	1.620	1.503	1.520	129,579	-0.10(-6.17%)
Jun 04, 2025	1.580	1.675	1.580	1.620	63,999	+0.03(+1.89%)
Jun 03, 2025	1.510	1.600	1.511	1.590	128,401	+0.08(+4.95%)

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