NasdaqGS - Delayed Quote • USD
Farmer Bros. Co. (FARM)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1300 | 3.2000 | 3.0400 | 3.1100 | 3.1100 | 46,393 |
| Apr 25, 2024 | 3.1400 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 34,300 |
| Apr 24, 2024 | 3.2100 | 3.2100 | 3.0300 | 3.1600 | 3.1600 | 41,900 |
| Apr 23, 2024 | 3.1400 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 16,100 |
| Apr 22, 2024 | 3.2100 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 21,600 |
| Apr 19, 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 12,800 |
| Apr 18, 2024 | 3.1900 | 3.2600 | 3.1200 | 3.2100 | 3.2100 | 31,200 |
| Apr 17, 2024 | 3.1900 | 3.4400 | 3.1900 | 3.2200 | 3.2200 | 25,100 |
| Apr 16, 2024 | 3.2300 | 3.4300 | 3.1100 | 3.1700 | 3.1700 | 92,500 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 29,800 |
| Apr 12, 2024 | 3.4200 | 3.4400 | 3.2800 | 3.3500 | 3.3500 | 28,400 |
| Apr 11, 2024 | 3.3100 | 3.5000 | 3.3000 | 3.4100 | 3.4100 | 37,800 |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.2100 | 3.2700 | 3.2700 | 38,100 |
| Apr 9, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 25,800 |
| Apr 8, 2024 | 3.4600 | 3.5200 | 3.3000 | 3.3600 | 3.3600 | 23,100 |
| Apr 5, 2024 | 3.6200 | 3.6200 | 3.4600 | 3.5000 | 3.5000 | 30,500 |
| Apr 4, 2024 | 3.6100 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 47,600 |
| Apr 3, 2024 | 3.5500 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 26,700 |
| Apr 2, 2024 | 3.5500 | 3.6100 | 3.4600 | 3.5400 | 3.5400 | 36,500 |
| Apr 1, 2024 | 3.7000 | 3.7600 | 3.5000 | 3.6000 | 3.6000 | 72,600 |
| Mar 28, 2024 | 3.5100 | 3.6800 | 3.4500 | 3.5700 | 3.5700 | 75,800 |
| Mar 27, 2024 | 3.5200 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 30,100 |
| Mar 26, 2024 | 3.4400 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 75,200 |
| Mar 25, 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 25,000 |
| Mar 22, 2024 | 3.3900 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 19,100 |
| Mar 21, 2024 | 3.4600 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 22,400 |
| Mar 20, 2024 | 3.4200 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 76,000 |
| Mar 19, 2024 | 3.1600 | 3.4400 | 3.1600 | 3.4000 | 3.4000 | 70,800 |
| Mar 18, 2024 | 3.3000 | 3.3300 | 3.0300 | 3.1400 | 3.1400 | 230,000 |
| Mar 15, 2024 | 3.4400 | 3.5200 | 3.2200 | 3.2600 | 3.2600 | 83,900 |
| Mar 14, 2024 | 3.4300 | 3.6200 | 3.4100 | 3.4100 | 3.4100 | 28,700 |
| Mar 13, 2024 | 3.5300 | 3.6700 | 3.4500 | 3.4500 | 3.4500 | 47,000 |
| Mar 12, 2024 | 3.8000 | 3.8500 | 3.5400 | 3.5400 | 3.5400 | 75,500 |
| Mar 11, 2024 | 3.7400 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 43,700 |
| Mar 8, 2024 | 3.6100 | 3.7800 | 3.6000 | 3.7300 | 3.7300 | 36,800 |
| Mar 7, 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6200 | 3.6200 | 17,200 |
| Mar 6, 2024 | 3.6500 | 3.6800 | 3.4800 | 3.5100 | 3.5100 | 47,100 |
| Mar 5, 2024 | 3.7600 | 3.8300 | 3.5300 | 3.6100 | 3.6100 | 72,900 |
| Mar 4, 2024 | 3.6300 | 3.8600 | 3.6300 | 3.7700 | 3.7700 | 76,400 |
| Mar 1, 2024 | 3.5800 | 3.6900 | 3.5300 | 3.6200 | 3.6200 | 40,800 |
| Feb 29, 2024 | 3.5800 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 176,100 |
| Feb 28, 2024 | 3.5600 | 3.6200 | 3.4700 | 3.5500 | 3.5500 | 73,300 |
| Feb 27, 2024 | 3.4800 | 3.6700 | 3.4500 | 3.5900 | 3.5900 | 96,400 |
| Feb 26, 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5300 | 3.5300 | 73,000 |
| Feb 23, 2024 | 3.5900 | 3.7300 | 3.5900 | 3.6500 | 3.6500 | 60,800 |
| Feb 22, 2024 | 3.5600 | 3.6500 | 3.5100 | 3.6400 | 3.6400 | 57,700 |
| Feb 21, 2024 | 3.7400 | 3.7400 | 3.4500 | 3.6000 | 3.6000 | 60,300 |
| Feb 20, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 74,400 |
| Feb 16, 2024 | 3.4200 | 3.7800 | 3.3600 | 3.6300 | 3.6300 | 136,700 |
| Feb 15, 2024 | 3.6400 | 3.6400 | 3.3400 | 3.4200 | 3.4200 | 120,100 |
| Feb 14, 2024 | 3.3700 | 3.6000 | 3.3200 | 3.5900 | 3.5900 | 61,900 |
| Feb 13, 2024 | 3.5400 | 3.5600 | 3.2900 | 3.3700 | 3.3700 | 78,800 |
| Feb 12, 2024 | 3.5500 | 3.7900 | 3.5500 | 3.6700 | 3.6700 | 146,500 |
| Feb 9, 2024 | 3.5000 | 3.6800 | 3.2500 | 3.6700 | 3.6700 | 359,000 |
| Feb 8, 2024 | 3.2900 | 3.3700 | 3.0500 | 3.1200 | 3.1200 | 266,300 |
| Feb 7, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3100 | 3.3100 | 86,300 |
| Feb 6, 2024 | 3.6100 | 3.6100 | 3.3700 | 3.4000 | 3.4000 | 73,400 |
| Feb 5, 2024 | 3.8100 | 3.8300 | 3.4500 | 3.6300 | 3.6300 | 152,000 |
| Feb 2, 2024 | 3.7100 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 35,900 |
| Feb 1, 2024 | 3.5200 | 3.8000 | 3.5200 | 3.7000 | 3.7000 | 70,800 |
| Jan 31, 2024 | 3.6800 | 3.7200 | 3.5000 | 3.5200 | 3.5200 | 32,000 |
| Jan 30, 2024 | 3.7900 | 3.9000 | 3.5900 | 3.6000 | 3.6000 | 72,000 |
| Jan 29, 2024 | 3.8000 | 4.0400 | 3.7300 | 3.7800 | 3.7800 | 206,800 |
| Jan 26, 2024 | 3.5600 | 3.8300 | 3.5600 | 3.7300 | 3.7300 | 148,900 |
| Jan 25, 2024 | 3.4200 | 3.5800 | 3.3500 | 3.4900 | 3.4900 | 28,700 |
| Jan 24, 2024 | 3.6500 | 3.7600 | 3.3500 | 3.3800 | 3.3800 | 51,400 |
| Jan 23, 2024 | 3.5100 | 3.6800 | 3.5100 | 3.6200 | 3.6200 | 85,000 |
| Jan 22, 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4300 | 3.4300 | 38,800 |
| Jan 19, 2024 | 3.2000 | 3.3600 | 3.1200 | 3.2700 | 3.2700 | 36,500 |
| Jan 18, 2024 | 3.3400 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 46,200 |
| Jan 17, 2024 | 3.4100 | 3.4100 | 3.2100 | 3.2900 | 3.2900 | 80,900 |
| Jan 16, 2024 | 3.5800 | 3.5900 | 3.4300 | 3.4300 | 3.4300 | 133,100 |
| Jan 12, 2024 | 3.4600 | 3.6500 | 3.4400 | 3.5600 | 3.5600 | 50,100 |
| Jan 11, 2024 | 3.5200 | 3.6100 | 3.3900 | 3.4500 | 3.4500 | 102,400 |
| Jan 10, 2024 | 3.3000 | 3.6800 | 3.3000 | 3.5100 | 3.5100 | 240,400 |
| Jan 9, 2024 | 3.5300 | 3.7300 | 3.2900 | 3.3800 | 3.3800 | 236,000 |
| Jan 8, 2024 | 3.1500 | 3.7800 | 3.0600 | 3.5300 | 3.5300 | 543,100 |
| Jan 5, 2024 | 2.8900 | 3.1600 | 2.8900 | 3.1200 | 3.1200 | 146,500 |
| Jan 4, 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 86,700 |
| Jan 3, 2024 | 3.0600 | 3.0900 | 2.9100 | 2.9900 | 2.9900 | 79,900 |
| Jan 2, 2024 | 3.0400 | 3.1700 | 2.9700 | 3.0400 | 3.0400 | 31,700 |
| Dec 29, 2023 | 3.1600 | 3.2200 | 2.9500 | 3.0600 | 3.0600 | 144,100 |
| Dec 28, 2023 | 3.1800 | 3.2900 | 3.1300 | 3.1700 | 3.1700 | 75,200 |
| Dec 27, 2023 | 3.2000 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 103,100 |
| Dec 26, 2023 | 3.0500 | 3.2700 | 3.0500 | 3.1700 | 3.1700 | 160,500 |
| Dec 22, 2023 | 2.9600 | 3.1300 | 2.9300 | 3.0600 | 3.0600 | 141,400 |
| Dec 21, 2023 | 3.0800 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 40,800 |
| Dec 20, 2023 | 3.0600 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 18,200 |
| Dec 19, 2023 | 3.0000 | 3.1200 | 2.8000 | 3.0400 | 3.0400 | 83,600 |
| Dec 18, 2023 | 3.0200 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 90,800 |
| Dec 15, 2023 | 3.0800 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 149,800 |
| Dec 14, 2023 | 3.0600 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 88,200 |
| Dec 13, 2023 | 3.0500 | 3.1800 | 2.9400 | 3.0400 | 3.0400 | 99,000 |
| Dec 12, 2023 | 3.0500 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 16,400 |
| Dec 11, 2023 | 3.0500 | 3.1400 | 2.9700 | 3.1000 | 3.1000 | 61,900 |
| Dec 8, 2023 | 3.1200 | 3.2100 | 3.1000 | 3.1100 | 3.1100 | 26,800 |
| Dec 7, 2023 | 3.0600 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 22,900 |
| Dec 6, 2023 | 3.0500 | 3.2400 | 3.0200 | 3.0800 | 3.0800 | 33,000 |
| Dec 5, 2023 | 3.3200 | 3.3200 | 3.0000 | 3.1300 | 3.1300 | 106,000 |
| Dec 4, 2023 | 3.0700 | 3.3500 | 3.0600 | 3.2700 | 3.2700 | 169,200 |
| Dec 1, 2023 | 2.9100 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 84,900 |
| Nov 30, 2023 | 2.8700 | 3.1000 | 2.8400 | 2.9000 | 2.9000 | 109,700 |
| Nov 29, 2023 | 2.7000 | 2.9200 | 2.6000 | 2.8100 | 2.8100 | 77,700 |
| Nov 28, 2023 | 2.6400 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 32,000 |
| Nov 27, 2023 | 2.6700 | 2.7600 | 2.6000 | 2.6500 | 2.6500 | 26,800 |
| Nov 24, 2023 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 9,800 |
| Nov 22, 2023 | 2.6000 | 2.7500 | 2.5100 | 2.6300 | 2.6300 | 37,700 |
| Nov 21, 2023 | 2.6100 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 54,800 |
| Nov 20, 2023 | 2.5900 | 2.6400 | 2.4700 | 2.5000 | 2.5000 | 127,900 |
| Nov 17, 2023 | 2.5400 | 2.6400 | 2.4600 | 2.6200 | 2.6200 | 42,200 |
| Nov 16, 2023 | 2.5300 | 2.6000 | 2.4700 | 2.5400 | 2.5400 | 38,100 |
| Nov 15, 2023 | 2.4900 | 2.6000 | 2.4900 | 2.5600 | 2.5600 | 24,000 |
| Nov 14, 2023 | 2.4600 | 2.6100 | 2.4000 | 2.5200 | 2.5200 | 36,100 |
| Nov 13, 2023 | 2.4300 | 2.4700 | 2.2500 | 2.4200 | 2.4200 | 134,900 |
| Nov 10, 2023 | 2.7500 | 2.8100 | 2.4600 | 2.5000 | 2.5000 | 141,400 |
| Nov 9, 2023 | 2.6900 | 2.8600 | 2.6500 | 2.7400 | 2.7400 | 65,000 |
| Nov 8, 2023 | 2.6900 | 2.7500 | 2.5900 | 2.6300 | 2.6300 | 28,800 |
| Nov 7, 2023 | 2.7500 | 2.8900 | 2.7200 | 2.7400 | 2.7400 | 27,300 |
| Nov 6, 2023 | 2.7900 | 2.9500 | 2.7600 | 2.7700 | 2.7700 | 79,900 |
| Nov 3, 2023 | 2.6600 | 2.7700 | 2.6600 | 2.7400 | 2.7400 | 55,300 |
| Nov 2, 2023 | 2.5700 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 31,300 |
| Nov 1, 2023 | 2.4500 | 2.6000 | 2.4500 | 2.5100 | 2.5100 | 56,100 |
| Oct 31, 2023 | 2.4400 | 2.6100 | 2.4400 | 2.5200 | 2.5200 | 38,000 |
| Oct 30, 2023 | 2.5600 | 2.6200 | 2.4100 | 2.4700 | 2.4700 | 38,300 |
| Oct 27, 2023 | 2.5500 | 2.6600 | 2.4800 | 2.5400 | 2.5400 | 22,800 |
| Oct 26, 2023 | 2.7700 | 2.8200 | 2.5500 | 2.6000 | 2.6000 | 50,600 |
| Oct 25, 2023 | 2.7900 | 2.8400 | 2.7200 | 2.7400 | 2.7400 | 31,100 |
| Oct 24, 2023 | 2.7200 | 2.8500 | 2.7100 | 2.8100 | 2.8100 | 80,400 |
| Oct 23, 2023 | 2.8300 | 2.8300 | 2.6900 | 2.7100 | 2.7100 | 37,100 |
| Oct 20, 2023 | 2.7000 | 2.8400 | 2.7000 | 2.8200 | 2.8200 | 45,600 |
| Oct 19, 2023 | 2.7200 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 74,000 |
| Oct 18, 2023 | 2.6800 | 2.7800 | 2.6500 | 2.7300 | 2.7300 | 53,500 |
| Oct 17, 2023 | 2.3300 | 2.7900 | 2.3300 | 2.6700 | 2.6700 | 118,400 |
| Oct 16, 2023 | 2.2900 | 2.5000 | 2.2400 | 2.3500 | 2.3500 | 50,400 |
| Oct 13, 2023 | 2.3500 | 2.4200 | 2.2500 | 2.2800 | 2.2800 | 22,800 |
| Oct 12, 2023 | 2.3800 | 2.4300 | 2.2700 | 2.3200 | 2.3200 | 29,900 |
| Oct 11, 2023 | 2.3400 | 2.4500 | 2.3400 | 2.3800 | 2.3800 | 25,400 |
| Oct 10, 2023 | 2.2900 | 2.4800 | 2.2900 | 2.3900 | 2.3900 | 37,600 |
| Oct 9, 2023 | 2.3700 | 2.4600 | 2.3100 | 2.3500 | 2.3500 | 26,700 |
| Oct 6, 2023 | 2.3500 | 2.4900 | 2.2800 | 2.3700 | 2.3700 | 72,100 |
| Oct 5, 2023 | 2.4100 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 42,600 |
| Oct 4, 2023 | 2.4300 | 2.5300 | 2.3700 | 2.3700 | 2.3700 | 28,700 |
| Oct 3, 2023 | 2.5300 | 2.5500 | 2.4000 | 2.4300 | 2.4300 | 39,900 |
| Oct 2, 2023 | 2.6400 | 2.7000 | 2.4900 | 2.5400 | 2.5400 | 39,900 |
| Sep 29, 2023 | 2.5100 | 2.6300 | 2.4600 | 2.5800 | 2.5800 | 66,800 |
| Sep 28, 2023 | 2.4000 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 36,300 |
| Sep 27, 2023 | 2.4000 | 2.5600 | 2.2400 | 2.4500 | 2.4500 | 352,700 |
| Sep 26, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 75,200 |
| Sep 25, 2023 | 2.6400 | 2.6400 | 2.4200 | 2.4700 | 2.4700 | 78,600 |
| Sep 22, 2023 | 2.7000 | 2.7700 | 2.6200 | 2.6300 | 2.6300 | 60,600 |
| Sep 21, 2023 | 2.6000 | 2.7800 | 2.5900 | 2.7200 | 2.7200 | 82,300 |
| Sep 20, 2023 | 2.7900 | 2.8400 | 2.6200 | 2.6600 | 2.6600 | 149,800 |
| Sep 19, 2023 | 2.6000 | 2.8300 | 2.5300 | 2.7600 | 2.7600 | 315,900 |
| Sep 18, 2023 | 2.5700 | 2.6000 | 2.3100 | 2.3700 | 2.3700 | 148,800 |
| Sep 15, 2023 | 2.4000 | 2.6600 | 2.4000 | 2.6500 | 2.6500 | 356,100 |
| Sep 14, 2023 | 2.1700 | 2.5100 | 2.1200 | 2.4200 | 2.4200 | 377,600 |
| Sep 13, 2023 | 2.0000 | 2.2400 | 1.8600 | 2.1600 | 2.1600 | 599,600 |
| Sep 12, 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 459,700 |
| Sep 11, 2023 | 2.0500 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 144,900 |
| Sep 8, 2023 | 2.0900 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 142,800 |
| Sep 7, 2023 | 2.0400 | 2.2300 | 2.0400 | 2.1000 | 2.1000 | 151,400 |
| Sep 6, 2023 | 2.1000 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 59,000 |
| Sep 5, 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 70,000 |
| Sep 1, 2023 | 2.1600 | 2.1600 | 2.0700 | 2.0900 | 2.0900 | 85,400 |
| Aug 31, 2023 | 2.1700 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 63,600 |
| Aug 30, 2023 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 44,000 |
| Aug 29, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 74,200 |
| Aug 28, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 17,900 |
| Aug 25, 2023 | 2.2500 | 2.3100 | 2.1700 | 2.1700 | 2.1700 | 81,600 |
| Aug 24, 2023 | 2.3500 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 125,700 |
| Aug 23, 2023 | 2.2800 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 106,700 |
| Aug 22, 2023 | 2.3600 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 61,700 |
| Aug 21, 2023 | 2.4700 | 2.4800 | 2.2900 | 2.3500 | 2.3500 | 246,400 |
| Aug 18, 2023 | 2.4900 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 74,300 |
| Aug 17, 2023 | 2.5500 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 179,800 |
| Aug 16, 2023 | 2.6400 | 2.6600 | 2.5500 | 2.5600 | 2.5600 | 107,900 |
| Aug 15, 2023 | 2.6400 | 2.6900 | 2.5900 | 2.6300 | 2.6300 | 70,300 |
| Aug 14, 2023 | 2.7200 | 2.7200 | 2.6200 | 2.6600 | 2.6600 | 35,800 |
| Aug 11, 2023 | 2.6000 | 2.7300 | 2.5600 | 2.7000 | 2.7000 | 112,900 |
| Aug 10, 2023 | 2.6800 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 86,900 |
| Aug 9, 2023 | 2.7900 | 2.7900 | 2.6100 | 2.6500 | 2.6500 | 56,900 |
| Aug 8, 2023 | 2.9200 | 2.9200 | 2.7500 | 2.8000 | 2.8000 | 69,700 |
| Aug 7, 2023 | 2.9500 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 36,200 |
| Aug 4, 2023 | 3.0100 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 55,400 |
| Aug 3, 2023 | 2.9300 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 34,300 |
| Aug 2, 2023 | 2.9500 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 74,100 |
| Aug 1, 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 47,200 |
| Jul 31, 2023 | 2.9900 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 84,000 |
| Jul 28, 2023 | 2.9500 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | 36,500 |
| Jul 27, 2023 | 3.0500 | 3.1000 | 2.8400 | 2.9200 | 2.9200 | 69,100 |
| Jul 26, 2023 | 3.0400 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 37,900 |
| Jul 25, 2023 | 3.0200 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 70,900 |
| Jul 24, 2023 | 2.9900 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 94,200 |
| Jul 21, 2023 | 2.9600 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 38,800 |
| Jul 20, 2023 | 3.1500 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 69,700 |
| Jul 19, 2023 | 2.9800 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 144,100 |
| Jul 18, 2023 | 2.8300 | 2.9700 | 2.8300 | 2.9700 | 2.9700 | 102,800 |
| Jul 17, 2023 | 2.8600 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 120,100 |
| Jul 14, 2023 | 2.9100 | 2.9100 | 2.7500 | 2.8300 | 2.8300 | 133,800 |
| Jul 13, 2023 | 2.9000 | 2.9800 | 2.7500 | 2.8700 | 2.8700 | 272,900 |
| Jul 12, 2023 | 3.2000 | 3.2000 | 2.8400 | 2.9000 | 2.9000 | 290,500 |
| Jul 11, 2023 | 3.0700 | 3.2100 | 2.9900 | 3.1400 | 3.1400 | 284,900 |
| Jul 10, 2023 | 3.1400 | 3.2400 | 3.0700 | 3.0700 | 3.0700 | 413,100 |
| Jul 7, 2023 | 2.9300 | 3.1900 | 2.9000 | 3.1600 | 3.1600 | 234,800 |
| Jul 6, 2023 | 2.8200 | 3.0000 | 2.7500 | 2.9700 | 2.9700 | 88,900 |
| Jul 5, 2023 | 3.0000 | 3.0100 | 2.8600 | 2.9300 | 2.9300 | 66,400 |
| Jul 3, 2023 | 2.7900 | 3.1000 | 2.7900 | 3.0100 | 3.0100 | 158,800 |
| Jun 30, 2023 | 2.8400 | 2.9200 | 2.7200 | 2.7700 | 2.7700 | 56,000 |
| Jun 29, 2023 | 2.8900 | 2.9200 | 2.7300 | 2.8800 | 2.8800 | 168,200 |
| Jun 28, 2023 | 2.8600 | 2.9600 | 2.8100 | 2.9200 | 2.9200 | 131,700 |
| Jun 27, 2023 | 2.7200 | 2.9800 | 2.7200 | 2.9100 | 2.9100 | 209,900 |
| Jun 26, 2023 | 2.7600 | 2.7900 | 2.6200 | 2.7600 | 2.7600 | 225,200 |
| Jun 23, 2023 | 2.7900 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 95,000 |
| Jun 22, 2023 | 2.7500 | 2.8100 | 2.7100 | 2.8100 | 2.8100 | 147,200 |
| Jun 21, 2023 | 2.7500 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 108,200 |
| Jun 20, 2023 | 2.7800 | 2.8800 | 2.6300 | 2.8400 | 2.8400 | 316,800 |
| Jun 16, 2023 | 2.7600 | 2.8200 | 2.6500 | 2.7300 | 2.7300 | 207,800 |
| Jun 15, 2023 | 2.7600 | 2.8300 | 2.6200 | 2.7600 | 2.7600 | 402,700 |
| Jun 14, 2023 | 2.7700 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 374,600 |
| Jun 13, 2023 | 2.9900 | 2.9900 | 2.7600 | 2.8900 | 2.8900 | 541,800 |
| Jun 12, 2023 | 3.0100 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 537,100 |
| Jun 9, 2023 | 3.3300 | 3.3500 | 2.9100 | 3.0500 | 3.0500 | 1,914,200 |
| Jun 8, 2023 | 3.1600 | 3.4300 | 3.0700 | 3.3100 | 3.3100 | 4,209,500 |
| Jun 7, 2023 | 3.0200 | 3.6700 | 2.9000 | 3.2900 | 3.2900 | 115,469,200 |
| Jun 6, 2023 | 1.8800 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 66,400 |
| Jun 5, 2023 | 1.8500 | 1.9100 | 1.7900 | 1.8600 | 1.8600 | 68,600 |
| Jun 2, 2023 | 1.8400 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 130,100 |
| Jun 1, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 70,700 |
| May 31, 2023 | 1.8900 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 65,100 |
| May 30, 2023 | 1.8800 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 172,200 |
| May 26, 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 90,800 |
| May 25, 2023 | 2.0200 | 2.0300 | 1.8500 | 1.8800 | 1.8800 | 139,500 |
| May 24, 2023 | 2.0700 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 64,500 |
| May 23, 2023 | 2.1400 | 2.1600 | 2.0400 | 2.1400 | 2.1400 | 150,800 |
| May 22, 2023 | 2.0500 | 2.1400 | 1.9900 | 2.1400 | 2.1400 | 55,000 |
| May 19, 2023 | 1.9700 | 2.0700 | 1.8800 | 2.0600 | 2.0600 | 117,100 |
| May 18, 2023 | 2.0600 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 79,200 |
| May 17, 2023 | 2.0500 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 137,400 |
| May 16, 2023 | 2.1100 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 150,200 |
| May 15, 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 100,600 |
| May 12, 2023 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 97,900 |
| May 11, 2023 | 2.2500 | 2.2500 | 2.0700 | 2.1500 | 2.1500 | 248,500 |
| May 10, 2023 | 2.5700 | 2.5700 | 2.2200 | 2.2300 | 2.2300 | 211,800 |
| May 9, 2023 | 2.7400 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 38,900 |
| May 8, 2023 | 2.7200 | 2.7400 | 2.6200 | 2.6800 | 2.6800 | 45,300 |
| May 5, 2023 | 2.7300 | 2.7500 | 2.6200 | 2.7300 | 2.7300 | 90,800 |
| May 4, 2023 | 2.7000 | 2.7400 | 2.6200 | 2.7300 | 2.7300 | 139,100 |
| May 3, 2023 | 2.7500 | 2.7500 | 2.6000 | 2.6600 | 2.6600 | 60,900 |
| May 2, 2023 | 2.8000 | 2.8000 | 2.6700 | 2.7500 | 2.7500 | 33,900 |
| May 1, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | 18,700 |
| Apr 28, 2023 | 2.9700 | 3.0000 | 2.7900 | 2.8500 | 2.8500 | 154,600 |
| Apr 27, 2023 | 2.8700 | 2.9800 | 2.7300 | 2.9600 | 2.9600 | 83,100 |
Related Tickers
JVA Coffee Holding Co., Inc.
1.6600
-0.60%
JJSF J&J Snack Foods Corp.
136.67
-1.46%
JBSS John B. Sanfilippo & Son, Inc.
99.26
-2.33%
BRID Bridgford Foods Corporation
10.50
0.00%
THS TreeHouse Foods, Inc.
35.84
-0.17%
NUZE NuZee, Inc.
1.6300
+33.61%
TOFB Tofutti Brands Inc.
0.8000
0.00%
SENEA Seneca Foods Corporation
57.89
-0.09%
MRRTY Marfrig Global Foods S.A.
1.9000
+2.70%
CYAN Cyanotech Corporation
0.2999
-0.20%