Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.405
-0.005 (-0.35%)
At close: Jul 18, 2025, 4:00 PM
1.410
+0.005 (0.36%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 51,889 |
| Jun 24, 2025 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 3.65% | 58,548 |
| Jun 23, 2025 | 1.47 | 1.48 | 1.34 | 1.37 | 1.37 | -5.52% | 176,771 |
| Jun 20, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 76,608 |
| Jun 18, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | - | 77,290 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 30,153 |
| Jun 16, 2025 | 1.48 | 1.55 | 1.46 | 1.51 | 1.51 | 2.03% | 37,366 |
| Jun 13, 2025 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | -4.52% | 105,736 |
| Jun 12, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 0.65% | 23,088 |
| Jun 11, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 86,530 |
| Jun 10, 2025 | 1.51 | 1.64 | 1.50 | 1.58 | 1.58 | 5.33% | 91,581 |
| Jun 9, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 77,485 |
| Jun 6, 2025 | 1.53 | 1.60 | 1.50 | 1.56 | 1.56 | 2.63% | 63,313 |
| Jun 5, 2025 | 1.55 | 1.62 | 1.50 | 1.52 | 1.52 | -6.17% | 129,579 |
| Jun 4, 2025 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | 1.89% | 63,999 |
| Jun 3, 2025 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 4.95% | 128,409 |
| Jun 2, 2025 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -0.98% | 44,164 |
| May 30, 2025 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | -1.29% | 75,328 |
| May 29, 2025 | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | 4.38% | 121,390 |
| May 28, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | 0.34% | 92,695 |
| May 27, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 212,273 |
| May 23, 2025 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 66,747 |
| May 22, 2025 | 1.46 | 1.51 | 1.43 | 1.47 | 1.47 | - | 136,386 |
| May 21, 2025 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 63,826 |
| May 20, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 2.04% | 144,547 |
| May 19, 2025 | 1.50 | 1.57 | 1.46 | 1.47 | 1.47 | -1.34% | 231,743 |
| May 16, 2025 | 1.55 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 226,698 |
| May 15, 2025 | 1.58 | 1.59 | 1.47 | 1.55 | 1.55 | -2.52% | 300,796 |
| May 14, 2025 | 1.64 | 1.66 | 1.56 | 1.59 | 1.59 | -2.45% | 236,554 |
| 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 |