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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FARM:

13 Aug 25 16:09

LAST: 1.740	CHANGE: 0.01	OPEN: 1.730	HIGH: 1.780	ASK: 35.950	VOLUME: 34.3K
LAST: 1.740	CHG(%): 0.58	PREV: 1.730	LOW: 1.710	BID: 5.050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	1.730	1.780	1.710	1.740	34.5K
12 Aug 25	1.740	1.745	1.700	1.730	52.9K
11 Aug 25	1.670	1.790	1.670	1.720	78.8K
08 Aug 25	1.680	1.720	1.666	1.680	62.3K
07 Aug 25	1.670	1.690	1.638	1.660	39.4K
06 Aug 25	1.670	1.690	1.640	1.670	44.2K
05 Aug 25	1.740	1.740	1.650	1.680	36.5K
04 Aug 25	1.640	1.710	1.630	1.690	86.5K
01 Aug 25	1.630	1.680	1.590	1.650	151.4K
31 Jul 25	1.710	1.720	1.610	1.650	148.5K

COMPANY PROFILE

Name:
About:	Farmer Bros. Co., including its consolidated subsidiaries unless the context otherwise requires, (the ?Company,? ?we,? ?our? or ?Farmer Bros.?) is a manufacturer, wholesaler and distributor of coffee and spices to the institutional food service segment. The Company was incorporated in California in 1923, and reincorporated in Delaware in 2004. On April 27, 2007, we completed the acquisition of Coffee Bean Holding Co., Inc., a Delaware corporation (?CBH?), the parent company of Coffee Bean International, Inc., an Oregon corporation (?CBI?), a specialty coffee roaster and wholesaler headquartered in Portland, Oregon (the ?CBI Acquisition?). Our product line is specifically focused on the needs of our market segment: institutional food service establishments that prepare and market meals and food products, including restaurants, hotels and hospitals, as well as retailers such as convenience stores, coffee houses, general merchandisers and grocery stores. ...
Sector:	Consumer Non-Durables
Industry:	Packaged Foods
CIK:	0034563

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:

FUNDAMENTALS

P/E Ratio:	-3.84
PEG Ratio:	1.72
EPS Ratio:	-0.68
PtB:	0.84
PtS:	1.00
EBITDA:	43.99M
Shares:	21.56M
Market Cap:	37.51M
52wk range:	1.34 - 3.29

TECHNICALS

MA5:	1.71
MA20:	1.66
MA50:	1.54
MA200:	1.86
STO9:	57.14
RSI14:	50.00
WPR14:	-10.00
MTM14:	-0.01
ROC14:	-0.01
Week High:	1.79
Week Low:	1.64
Month High:	1.90
Month Low:	1.36
Volatility:	13.63