Farmer Bros. Co. (FRA:FB1)
Germany · Delayed Price · Currency is EUR 1.210
-0.020 (-1.63%)
Last updated: Feb 23, 2026, 8:06 AM CET
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Feb 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | - |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Feb 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8.27% | - |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Jan 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jan 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 9.30% | - |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jan 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Jan 19, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 366 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Jan 13, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 4.62% | 300 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jan 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Jan 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jan 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Dec 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Dec 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Dec 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.72% | - |
| Dec 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Dec 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Dec 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Dec 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Dec 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |