Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.240
0.00 (0.00%)
At close: Mar 11, 2026, 4:00 PM EDT
1.250
+0.010 (0.80%)
After-hours: Mar 11, 2026, 6:41 PM EDT
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 282,144 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 692,691 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 336,307 |
| Mar 6, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 491,865 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 878,265 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.24 | 1.24 | 1.24 | -17.88% | 2,636,049 |
| Mar 3, 2026 | 1.47 | 1.54 | 1.43 | 1.51 | 1.51 | 1.34% | 159,795 |
| Mar 2, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | -0.67% | 122,606 |
| Feb 27, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -1.96% | 21,129 |
| Feb 26, 2026 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 44,610 |
| Feb 25, 2026 | 1.49 | 1.52 | 1.43 | 1.50 | 1.50 | 0.67% | 27,312 |
| Feb 24, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 45,726 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 80,285 |
| Feb 20, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 51,612 |
| Feb 19, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 40,731 |
| Feb 18, 2026 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 67,070 |
| Feb 17, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | -4.55% | 148,355 |
| Feb 13, 2026 | 1.58 | 1.68 | 1.53 | 1.54 | 1.54 | -3.75% | 256,772 |
| Feb 12, 2026 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 70,864 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.96% | 190,572 |
| Feb 10, 2026 | 1.75 | 1.79 | 1.65 | 1.69 | 1.69 | -2.87% | 70,748 |
| Feb 9, 2026 | 1.76 | 1.81 | 1.67 | 1.74 | 1.74 | 1.75% | 80,525 |
| Feb 6, 2026 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 6.21% | 89,092 |
| Feb 5, 2026 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | - | 53,164 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | 1.26% | 84,416 |
| Feb 3, 2026 | 1.61 | 1.66 | 1.57 | 1.59 | 1.59 | -1.85% | 68,156 |
| Feb 2, 2026 | 1.67 | 1.69 | 1.60 | 1.62 | 1.62 | -1.82% | 72,765 |
| Jan 30, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 32,634 |
| Jan 29, 2026 | 1.71 | 1.83 | 1.65 | 1.73 | 1.73 | 1.76% | 93,065 |
| Jan 28, 2026 | 1.69 | 1.75 | 1.65 | 1.70 | 1.70 | 0.59% | 68,497 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.60 | 1.69 | 1.69 | -1.17% | 37,695 |
| Jan 26, 2026 | 1.56 | 1.74 | 1.56 | 1.71 | 1.71 | 8.92% | 200,404 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.50 | 1.57 | 1.57 | 1.29% | 87,738 |
| Jan 22, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 18,057 |
| Jan 21, 2026 | 1.54 | 1.59 | 1.52 | 1.52 | 1.52 | - | 48,221 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 15,982 |
| Jan 16, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | -0.64% | 20,919 |
| Jan 15, 2026 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 2.61% | 28,184 |
| Jan 14, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 29,888 |
| Jan 13, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 41,445 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 37,359 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 15,633 |
| Jan 8, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 31,835 |
| Jan 7, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 3.97% | 111,803 |
| Jan 6, 2026 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 2.37% | 87,764 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -0.34% | 57,711 |
| Jan 2, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 43,281 |
| Dec 31, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 93,048 |
| Dec 30, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -3.05% | 147,469 |
| Dec 29, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.67% | 152,677 |