Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
2.220
+0.005 (0.23%)
Apr 1, 2025, 3:43 PM EDT - Market open
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.25 | 2.27 | 2.18 | 2.22 | 2.22 | -1.77% | 110,783 |
| Mar 28, 2025 | 2.45 | 2.50 | 2.21 | 2.26 | 2.26 | -7.00% | 325,782 |
| Mar 27, 2025 | 2.35 | 2.43 | 2.30 | 2.43 | 2.43 | 3.40% | 110,315 |
| Mar 26, 2025 | 2.32 | 2.42 | 2.27 | 2.35 | 2.35 | 2.17% | 105,911 |
| Mar 25, 2025 | 2.27 | 2.31 | 2.21 | 2.30 | 2.30 | 1.32% | 109,973 |
| Mar 24, 2025 | 2.14 | 2.32 | 2.12 | 2.27 | 2.27 | 3.18% | 281,503 |
| Mar 21, 2025 | 2.15 | 2.25 | 2.11 | 2.20 | 2.20 | 1.85% | 310,768 |
| Mar 20, 2025 | 2.16 | 2.18 | 2.11 | 2.16 | 2.16 | -1.37% | 178,929 |
| Mar 19, 2025 | 2.17 | 2.20 | 2.10 | 2.19 | 2.19 | 1.39% | 190,669 |
| Mar 18, 2025 | 2.28 | 2.31 | 2.10 | 2.16 | 2.16 | -5.26% | 164,160 |
| Mar 17, 2025 | 2.28 | 2.38 | 2.20 | 2.28 | 2.28 | 2.70% | 208,145 |
| Mar 14, 2025 | 2.23 | 2.44 | 2.22 | 2.22 | 2.22 | -0.45% | 268,991 |
| Mar 13, 2025 | 2.32 | 2.42 | 2.14 | 2.23 | 2.23 | -4.70% | 327,750 |
| Mar 12, 2025 | 2.35 | 2.45 | 2.26 | 2.34 | 2.34 | -0.43% | 316,017 |
| Mar 11, 2025 | 2.32 | 2.47 | 2.27 | 2.35 | 2.35 | -0.84% | 261,447 |
| Mar 10, 2025 | 2.68 | 2.78 | 2.34 | 2.37 | 2.37 | -11.57% | 396,155 |
| Mar 7, 2025 | 2.60 | 2.82 | 2.56 | 2.68 | 2.68 | 1.90% | 256,763 |
| Mar 6, 2025 | 2.61 | 2.77 | 2.55 | 2.63 | 2.63 | 0.77% | 185,535 |
| Mar 5, 2025 | 2.75 | 2.77 | 2.44 | 2.61 | 2.61 | -6.12% | 430,682 |
| Mar 4, 2025 | 2.80 | 2.86 | 2.57 | 2.78 | 2.78 | -2.80% | 306,010 |
| Mar 3, 2025 | 3.25 | 3.28 | 2.80 | 2.86 | 2.86 | -4.98% | 488,921 |
| Feb 28, 2025 | 3.01 | 3.09 | 2.85 | 3.01 | 3.01 | 0.33% | 358,802 |
| Feb 27, 2025 | 2.99 | 3.29 | 2.90 | 3.00 | 3.00 | 0.33% | 475,952 |
| Feb 26, 2025 | 2.92 | 3.05 | 2.75 | 2.99 | 2.99 | 1.70% | 305,771 |
| Feb 25, 2025 | 2.74 | 3.09 | 2.54 | 2.94 | 2.94 | 2.80% | 597,612 |
| Feb 24, 2025 | 3.15 | 3.23 | 2.76 | 2.86 | 2.86 | -5.92% | 947,718 |
| Feb 21, 2025 | 2.66 | 3.12 | 2.65 | 3.04 | 3.04 | 16.92% | 1,549,867 |
| Feb 20, 2025 | 2.49 | 2.70 | 2.30 | 2.60 | 2.60 | 7.00% | 912,768 |
| Feb 19, 2025 | 2.22 | 2.50 | 2.19 | 2.43 | 2.43 | 10.45% | 903,915 |
| Feb 18, 2025 | 2.15 | 2.55 | 2.15 | 2.20 | 2.20 | 11.68% | 2,123,866 |
| Feb 14, 2025 | 2.08 | 2.12 | 1.96 | 1.97 | 1.97 | -6.19% | 294,205 |
| Feb 13, 2025 | 2.01 | 2.10 | 1.97 | 2.10 | 2.10 | 3.45% | 207,250 |
| Feb 12, 2025 | 2.02 | 2.14 | 1.97 | 2.03 | 2.03 | 1.50% | 285,365 |
| Feb 11, 2025 | 2.01 | 2.13 | 1.95 | 2.00 | 2.00 | -3.38% | 453,863 |
| Feb 10, 2025 | 2.23 | 2.36 | 2.05 | 2.07 | 2.07 | -5.05% | 1,208,297 |
| Feb 7, 2025 | 2.33 | 2.83 | 2.05 | 2.18 | 2.18 | 21.11% | 29,098,795 |
| Feb 6, 2025 | 1.89 | 1.91 | 1.77 | 1.80 | 1.80 | -4.26% | 256,112 |
| Feb 5, 2025 | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | -2.08% | 71,461 |
| Feb 4, 2025 | 1.81 | 1.94 | 1.81 | 1.92 | 1.92 | 6.08% | 74,832 |
| Feb 3, 2025 | 1.72 | 1.84 | 1.69 | 1.81 | 1.81 | 4.62% | 168,465 |
| Jan 31, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 57,372 |
| Jan 30, 2025 | 1.74 | 1.79 | 1.67 | 1.78 | 1.78 | 7.23% | 50,173 |
| Jan 29, 2025 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 26,559 |
| Jan 28, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 22,894 |
| Jan 27, 2025 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | 0.59% | 29,257 |
| Jan 24, 2025 | 1.71 | 1.72 | 1.64 | 1.70 | 1.70 | -1.16% | 42,898 |
| Jan 23, 2025 | 1.71 | 1.76 | 1.65 | 1.72 | 1.72 | 1.78% | 44,935 |
| Jan 22, 2025 | 1.75 | 1.82 | 1.65 | 1.69 | 1.69 | -0.59% | 38,670 |
| Jan 21, 2025 | 1.66 | 1.76 | 1.66 | 1.70 | 1.70 | 0.59% | 29,108 |
| Jan 17, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 39,763 |