Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.790
+0.010 (0.56%)
At close: Oct 8, 2025, 4:00 PM EDT
1.820
+0.030 (1.68%)
After-hours: Oct 8, 2025, 6:45 PM EDT
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 22,835 |
| Oct 7, 2025 | 1.80 | 1.90 | 1.77 | 1.78 | 1.78 | -1.11% | 82,427 |
| Oct 6, 2025 | 1.83 | 1.92 | 1.80 | 1.80 | 1.80 | -1.37% | 108,323 |
| Oct 3, 2025 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | 4.89% | 96,835 |
| Oct 2, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 42,489 |
| Oct 1, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 30,004 |
| Sep 30, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 81,020 |
| Sep 29, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 130,973 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | 0.56% | 78,521 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 73,829 |
| Sep 24, 2025 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | -1.09% | 52,537 |
| Sep 23, 2025 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 103,735 |
| Sep 22, 2025 | 1.87 | 1.89 | 1.79 | 1.88 | 1.88 | -1.05% | 123,251 |
| Sep 19, 2025 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | 2.15% | 191,342 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.85 | 1.86 | 1.86 | -0.53% | 110,798 |
| Sep 17, 2025 | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | 1.08% | 196,689 |
| Sep 16, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | - | 189,065 |
| Sep 15, 2025 | 1.85 | 1.91 | 1.77 | 1.85 | 1.85 | 1.09% | 450,227 |
| Sep 12, 2025 | 1.97 | 2.01 | 1.71 | 1.83 | 1.83 | -21.46% | 1,212,756 |
| Sep 11, 2025 | 2.04 | 2.48 | 2.00 | 2.33 | 2.33 | 18.88% | 1,332,181 |
| Sep 10, 2025 | 2.00 | 2.04 | 1.88 | 1.96 | 1.96 | -2.00% | 103,598 |
| Sep 9, 2025 | 2.05 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 72,816 |
| Sep 8, 2025 | 2.06 | 2.06 | 1.94 | 1.99 | 1.99 | -1.49% | 89,153 |
| Sep 5, 2025 | 1.95 | 2.04 | 1.94 | 2.02 | 2.02 | 5.76% | 119,031 |
| 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 |