Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.410
+0.040 (2.92%)
Jun 26, 2025, 4:00 PM - Market closed
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 112,635 |
| 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 |
| 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 |