Farmer Bros Co Stock Price History | Historical FARM Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.00	25.50	24.91	24.95	19,070	+0.04(+0.16%)
Feb 25, 2005	24.77	24.99	24.75	24.91	8,652	+0.22(+0.89%)
Feb 24, 2005	24.54	24.75	24.25	24.69	7,788	-0.12(-0.48%)
Feb 23, 2005	24.28	24.94	24.26	24.81	16,011	+0.44(+1.81%)
Feb 22, 2005	24.52	24.65	24.01	24.37	22,143	-0.51(-2.05%)
Feb 18, 2005	25.56	25.56	24.28	24.88	32,753	-0.30(-1.19%)
Feb 17, 2005	25.25	25.50	24.96	25.18	21,863	-0.26(-1.02%)
Feb 16, 2005	24.59	25.56	24.59	25.44	35,071	+0.47(+1.88%)
Feb 15, 2005	25.00	25.00	24.31	24.97	37,941	+0.07(+0.28%)
Feb 14, 2005	24.52	25.02	24.52	24.90	9,982	+0.28(+1.14%)
Feb 11, 2005	24.65	24.85	24.42	24.62	67,484	+0.04(+0.16%)
Feb 10, 2005	25.14	25.14	24.55	24.58	26,261	-0.63(-2.50%)
Feb 09, 2005	25.50	25.79	25.21	25.21	11,052	-0.39(-1.52%)
Feb 08, 2005	25.95	26.50	25.60	25.60	19,705	-0.54(-2.07%)
Feb 07, 2005	25.35	26.16	25.35	26.14	6,300	+0.73(+2.87%)
Feb 04, 2005	26.41	26.45	25.29	25.41	17,264	-0.93(-3.53%)
Feb 03, 2005	26.66	26.66	26.08	26.34	12,664	+0.02(+0.08%)
Feb 02, 2005	25.78	26.49	25.78	26.32	12,407	+0.28(+1.08%)
Feb 01, 2005	25.66	26.22	25.66	26.04	13,341	+0.20(+0.77%)
Jan 31, 2005	25.85	26.94	25.60	25.84	35,527	+0.38(+1.49%)
Jan 28, 2005	24.80	25.48	24.78	25.46	36,719	+0.17(+0.67%)
Jan 27, 2005	25.61	25.75	24.86	25.29	18,145	-0.21(-0.82%)
Jan 26, 2005	25.75	25.75	24.87	25.50	14,456	+0.05(+0.20%)
Jan 25, 2005	25.75	25.89	25.00	25.45	44,359	-0.33(-1.28%)
Jan 24, 2005	27.21	27.21	25.75	25.78	40,695	-0.91(-3.41%)
Jan 21, 2005	27.44	27.48	26.68	26.69	12,186	-0.34(-1.26%)
Jan 20, 2005	26.54	27.61	26.50	27.03	41,955	-0.12(-0.44%)
Jan 19, 2005	27.28	27.85	26.56	27.15	47,144	-0.35(-1.27%)
Jan 18, 2005	28.36	28.36	27.30	27.50	44,801	-1.20(-4.18%)
Jan 14, 2005	28.72	29.40	28.42	28.70	189,341	-0.80(-2.71%)
Jan 13, 2005	29.00	29.65	28.57	29.50	102,066	+0.66(+2.29%)
Jan 12, 2005	27.68	28.90	27.30	28.84	141,080	+1.35(+4.91%)
Jan 11, 2005	25.00	27.50	25.00	27.49	318,632	+2.62(+10.53%)
Jan 10, 2005	23.12	25.71	23.05	24.87	226,997	+2.38(+10.58%)
Jan 07, 2005	22.84	22.84	22.33	22.49	16,063	-0.07(-0.31%)
Jan 06, 2005	23.02	23.02	22.05	22.56	26,457	-0.56(-2.42%)
Jan 05, 2005	23.86	23.90	23.05	23.12	32,647	-0.74(-3.10%)
Jan 04, 2005	24.01	24.40	23.79	23.86	16,310	-0.20(-0.83%)
Jan 03, 2005	24.20	24.38	24.06	24.06	7,236	-0.18(-0.74%)
Dec 31, 2004	24.40	24.47	24.24	24.24	20,900	-0.06(-0.25%)
Dec 30, 2004	24.47	24.50	24.19	24.30	14,900	+0.25(+1.04%)
Dec 29, 2004	24.15	24.23	24.05	24.05	3,900	-0.21(-0.87%)
Dec 28, 2004	24.11	24.30	24.10	24.26	7,800	+0.13(+0.54%)
Dec 27, 2004	24.03	24.23	24.03	24.13	7,500	-0.22(-0.91%)
Dec 23, 2004	24.50	24.50	24.25	24.35	6,500	+0.27(+1.12%)
Dec 22, 2004	24.59	24.62	24.08	24.08	9,100	-0.33(-1.35%)
Dec 21, 2004	24.60	24.60	24.36	24.41	10,500	+0.02(+0.08%)
Dec 20, 2004	24.41	24.50	24.36	24.39	17,100	-0.46(-1.85%)
Dec 17, 2004	24.36	24.85	24.36	24.85	10,200	+0.49(+2.01%)
Dec 16, 2004	24.36	24.50	24.36	24.36	11,800	-0.13(-0.53%)
Dec 15, 2004	24.70	24.70	24.36	24.49	120,900	-0.21(-0.85%)
Dec 14, 2004	24.50	24.80	24.50	24.70	12,300	-0.12(-0.48%)
Dec 13, 2004	25.10	25.16	24.26	24.82	25,800	-0.15(-0.60%)
Dec 10, 2004	25.26	25.26	24.70	24.97	7,300	+0.10(+0.40%)
Dec 09, 2004	24.95	25.00	24.68	24.87	19,700	-0.11(-0.44%)
Dec 08, 2004	24.95	25.11	24.83	24.98	16,600	+0.12(+0.48%)
Dec 07, 2004	25.10	25.10	24.71	24.86	17,600	-0.47(-1.86%)
Dec 06, 2004	25.78	25.78	25.33	25.33	7,100	-0.70(-2.69%)
Dec 03, 2004	26.00	26.30	26.00	26.03	14,200	-0.23(-0.88%)
Dec 02, 2004	26.25	26.31	26.20	26.26	14,100	-0.05(-0.19%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates