NASDAQ, FARM End of Day and Historical Stock Data [Farmer Brothers]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FARM:

04 Sep 2025

LAST: 1.910	CHANGE: 0.00	OPEN: 1.910	HIGH: 1.940	ASK: 35.950	VOLUME: 48.2K
LAST: 1.910	CHG(%): 0.00	PREV: 1.910	LOW: 1.803	BID: 5.050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	1.910	1.940	1.803	1.910	48.2K
03 Sep 25	1.930	1.993	1.900	1.910	63.2K
02 Sep 25	1.990	2.030	1.920	1.955	60.9K
29 Aug 25	2.010	2.060	1.880	2.000	180.3K
28 Aug 25	1.950	2.010	1.910	2.010	108.9K
27 Aug 25	1.960	1.960	1.770	1.910	137.6K
26 Aug 25	2.000	2.040	1.800	1.960	271.9K
25 Aug 25	1.790	2.010	1.785	2.010	198.3K
22 Aug 25	1.770	1.830	1.720	1.780	55.6K
21 Aug 25	1.750	1.790	1.749	1.760	33.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.96
MA10:	1.92
MA20:	1.82
MA50:	1.65
MA100:	1.63
MA200:	1.85
STO9:	46.43
STO14:	55.88
RSI14:	64.00
WPR14:	-34.48
MTM14:	0.19
ROC14:	0.11
ATR:	0.13
Week High:	2.06
Week Low:	1.80
Month High:	2.06
Month Low:	1.63
Year High:	3.29
Year Low:	1.34
Volatility:	9.77

RECENT SPLITS

Date	Ratio
11 May 2004	10-1

RECENT DIVIDENDS

Date	Amount
26 Jan 2011	$0.06
20 Oct 2010	$0.12
21 Jul 2010	$0.12
21 Apr 2010	$0.12
20 Jan 2010	$0.12
21 Oct 2009	$0.12
22 Jul 2009	$0.12
22 Apr 2009	$0.12
21 Jan 2009	$0.12
22 Oct 2008	$0.12