Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.604
-0.026 (-1.60%)
May 14, 2025, 2:00 PM - Market open
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.64 | 1.66 | 1.62 | 1.59 | - | -2.45% | 65,705 |
| May 13, 2025 | 1.66 | 1.73 | 1.62 | 1.63 | 1.63 | -2.40% | 126,402 |
| May 12, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 2.45% | 97,403 |
| May 9, 2025 | 1.60 | 1.75 | 1.60 | 1.63 | 1.63 | -14.21% | 215,841 |
| May 8, 2025 | 1.80 | 1.90 | 1.78 | 1.90 | 1.90 | 5.56% | 99,207 |
| May 7, 2025 | 1.87 | 1.89 | 1.80 | 1.80 | 1.80 | - | 162,619 |
| May 6, 2025 | 1.77 | 1.83 | 1.70 | 1.80 | 1.80 | 2.86% | 107,990 |
| May 5, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -3.85% | 54,696 |
| May 2, 2025 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 2.25% | 45,915 |
| May 1, 2025 | 1.86 | 1.90 | 1.73 | 1.78 | 1.78 | -4.81% | 86,835 |
| Apr 30, 2025 | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | -0.53% | 46,052 |
| Apr 29, 2025 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 4.44% | 47,498 |
| Apr 28, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -1.64% | 46,992 |
| Apr 25, 2025 | 1.85 | 1.88 | 1.76 | 1.83 | 1.83 | -1.61% | 46,502 |
| Apr 24, 2025 | 1.79 | 1.88 | 1.77 | 1.86 | 1.86 | 5.08% | 52,100 |
| Apr 23, 2025 | 1.77 | 1.82 | 1.70 | 1.77 | 1.77 | 4.12% | 60,431 |
| Apr 22, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | 0.59% | 60,422 |
| Apr 21, 2025 | 1.73 | 1.75 | 1.65 | 1.69 | 1.69 | -1.74% | 58,762 |
| Apr 17, 2025 | 1.77 | 1.84 | 1.69 | 1.72 | 1.72 | 3.61% | 68,012 |
| Apr 16, 2025 | 1.68 | 1.81 | 1.62 | 1.66 | 1.66 | -2.35% | 91,689 |
| Apr 15, 2025 | 1.81 | 1.85 | 1.69 | 1.70 | 1.70 | -6.59% | 120,266 |
| Apr 14, 2025 | 1.79 | 1.84 | 1.75 | 1.82 | 1.82 | 4.00% | 54,207 |
| Apr 11, 2025 | 1.76 | 1.80 | 1.65 | 1.75 | 1.75 | 0.57% | 65,148 |
| Apr 10, 2025 | 1.75 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 137,602 |
| Apr 9, 2025 | 1.77 | 1.93 | 1.71 | 1.81 | 1.81 | 2.26% | 271,548 |
| Apr 8, 2025 | 1.93 | 1.96 | 1.77 | 1.77 | 1.77 | -4.32% | 223,446 |
| Apr 7, 2025 | 1.81 | 2.01 | 1.78 | 1.85 | 1.85 | -3.14% | 138,837 |
| Apr 4, 2025 | 1.99 | 1.99 | 1.74 | 1.91 | 1.91 | -6.83% | 206,488 |
| Apr 3, 2025 | 2.22 | 2.29 | 2.01 | 2.05 | 2.05 | -8.89% | 270,159 |
| Apr 2, 2025 | 2.21 | 2.28 | 2.20 | 2.25 | 2.25 | 1.81% | 95,990 |
| Apr 1, 2025 | 2.22 | 2.32 | 2.16 | 2.21 | 2.21 | -0.45% | 148,385 |
| 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 |