Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
2.020
+0.110 (5.76%)
At close: Sep 5, 2025, 4:00 PM
2.080
+0.060 (2.97%)
After-hours: Sep 5, 2025, 7:08 PM EDT
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.95 | 2.04 | 1.94 | 2.02 | 2.02 | 5.76% | 116,623 |
| Sep 4, 2025 | 1.91 | 1.94 | 1.80 | 1.91 | 1.91 | - | 48,261 |
| Sep 3, 2025 | 1.93 | 1.99 | 1.90 | 1.91 | 1.91 | -2.30% | 62,983 |
| Sep 2, 2025 | 1.99 | 2.03 | 1.92 | 1.96 | 1.96 | -2.25% | 60,932 |
| Aug 29, 2025 | 2.01 | 2.06 | 1.88 | 2.00 | 2.00 | -0.50% | 180,330 |
| Aug 28, 2025 | 1.95 | 2.01 | 1.91 | 2.01 | 2.01 | 5.24% | 108,945 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.77 | 1.91 | 1.91 | -2.55% | 137,629 |
| Aug 26, 2025 | 2.00 | 2.04 | 1.80 | 1.96 | 1.96 | -2.49% | 271,919 |
| Aug 25, 2025 | 1.79 | 2.01 | 1.79 | 2.01 | 2.01 | 12.92% | 198,334 |
| Aug 22, 2025 | 1.78 | 1.83 | 1.72 | 1.78 | 1.78 | 1.14% | 55,657 |
| Aug 21, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 33,888 |
| Aug 20, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 1.16% | 30,753 |
| Aug 19, 2025 | 1.79 | 1.83 | 1.72 | 1.72 | 1.72 | -3.91% | 37,892 |
| Aug 18, 2025 | 1.75 | 1.84 | 1.71 | 1.79 | 1.79 | 4.07% | 84,770 |
| Aug 15, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 49,992 |
| Aug 14, 2025 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 45,541 |
| Aug 13, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | 0.58% | 34,595 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 52,920 |
| Aug 11, 2025 | 1.67 | 1.79 | 1.67 | 1.72 | 1.72 | 2.38% | 78,854 |
| Aug 8, 2025 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | 1.20% | 62,369 |
| Aug 7, 2025 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 39,424 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 44,251 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 36,545 |
| Aug 4, 2025 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 86,529 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.59 | 1.65 | 1.65 | - | 151,488 |
| Jul 31, 2025 | 1.71 | 1.72 | 1.61 | 1.65 | 1.65 | -2.37% | 148,534 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -1.17% | 67,404 |
| Jul 29, 2025 | 1.71 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 139,283 |
| Jul 28, 2025 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 110,890 |
| Jul 25, 2025 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 0.57% | 180,081 |
| Jul 24, 2025 | 1.85 | 1.89 | 1.72 | 1.74 | 1.74 | -4.40% | 167,223 |
| Jul 23, 2025 | 1.69 | 1.90 | 1.67 | 1.82 | 1.82 | 10.30% | 697,505 |
| Jul 22, 2025 | 1.60 | 1.74 | 1.44 | 1.65 | 1.65 | 21.32% | 2,163,262 |
| Jul 21, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 1,969,872 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | - | 79,596 |
| Jul 17, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 31,546 |
| Jul 16, 2025 | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 100,368 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 51,624 |
| Jul 14, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 31,845 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 37,943 |
| Jul 10, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 49,532 |
| Jul 9, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 51,683 |
| Jul 8, 2025 | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -1.36% | 56,208 |
| Jul 7, 2025 | 1.47 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 81,462 |
| Jul 3, 2025 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 48,846 |
| Jul 2, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 2.88% | 73,898 |
| Jul 1, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 63,602 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 62,421 |
| Jun 27, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 57,267 |
| Jun 26, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 112,794 |