Skip to main content
Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.800
-0.050 (-2.70%)
Nov 4, 2024, 4:00 PM EST - Market closed

Farmer Bros. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.871.891.831.851.85-39,187
Oct 31, 20241.931.941.851.851.85-4.64%38,155
Oct 30, 20241.891.951.871.941.943.19%89,614
Oct 29, 20241.971.991.871.881.88-5.05%59,876
Oct 28, 20241.901.991.901.981.983.66%69,243
Oct 25, 20241.892.001.841.911.913.80%90,919
Oct 24, 20241.881.891.821.841.84-3.66%86,772
Oct 23, 20241.921.921.821.911.91-0.52%153,470
Oct 22, 20241.961.971.911.921.92-3.03%55,801
Oct 21, 20241.962.001.921.981.981.54%63,084
Oct 18, 20241.972.021.941.951.95-1.52%56,641
Oct 17, 20241.952.001.941.981.982.06%51,501
Oct 16, 20241.982.001.911.941.94-1.02%48,834
Oct 15, 20241.952.001.951.961.961.55%27,931
Oct 14, 20241.992.031.901.931.93-45,635
Oct 11, 20241.891.991.891.931.931.05%36,699
Oct 10, 20241.931.941.891.911.91-1.55%61,643
Oct 9, 20242.002.001.911.941.94-2.51%49,581
Oct 8, 20242.002.001.901.991.99-78,130
Oct 7, 20242.152.151.971.991.99-6.57%90,320
Oct 4, 20241.922.131.922.132.1312.70%130,754
Oct 3, 20241.911.931.851.891.89-2.07%43,573
Oct 2, 20241.911.961.881.931.931.05%60,971
Oct 1, 20241.951.981.861.911.91-3.54%131,813
Sep 30, 20241.972.031.931.981.98-0.50%105,096
Sep 27, 20242.022.111.961.991.99-1.49%71,496
Sep 26, 20241.932.141.912.022.024.66%147,256
Sep 25, 20241.941.981.891.931.93-0.52%128,059
Sep 24, 20242.102.131.911.941.94-6.73%164,881
Sep 23, 20242.102.142.052.082.08-1.42%65,284
Sep 20, 20242.172.182.062.112.11-2.76%128,166
Sep 19, 20242.142.242.102.172.171.88%88,756
Sep 18, 20242.222.242.122.132.13-3.18%90,287
Sep 17, 20242.232.282.102.202.200.46%113,984
Sep 16, 20242.322.422.152.192.19-5.19%163,292
Sep 13, 20242.722.722.262.312.31-12.33%324,437
Sep 12, 20242.642.682.512.642.640.96%112,763
Sep 11, 20242.532.632.522.612.611.56%36,688
Sep 10, 20242.652.652.572.572.57-1.53%6,004
Sep 9, 20242.662.732.602.612.61-1.14%16,016
Sep 6, 20242.632.682.562.642.640.76%25,285
Sep 5, 20242.732.732.522.622.62-3.32%24,922
Sep 4, 20242.742.802.682.712.71-2.52%18,967
Sep 3, 20242.852.852.742.782.78-1.42%13,702
Aug 30, 20242.872.942.742.822.82-1.05%45,090
Aug 29, 20242.712.892.692.852.852.52%24,566
Aug 28, 20242.752.802.712.782.78-22,047
Aug 27, 20242.842.902.782.782.78-1.77%16,234
Aug 26, 20242.803.002.532.832.833.28%84,472
Aug 23, 20242.792.872.632.742.74-1.44%32,101
Aug 22, 20242.832.862.742.782.78-1.07%14,574
Aug 21, 20242.752.952.662.812.813.31%114,908
Aug 20, 20242.732.752.612.722.72-0.73%29,918
Aug 19, 20242.662.752.662.742.743.01%38,709
Aug 16, 20242.462.752.452.662.668.57%75,071
Aug 15, 20242.502.622.412.452.45-2.39%64,620
Aug 14, 20242.482.692.482.512.511.21%27,234
Aug 13, 20242.312.502.302.482.486.44%33,878
Aug 12, 20242.402.432.332.332.33-4.51%55,657
Aug 9, 20242.502.502.422.442.44-2.40%26,567
Aug 8, 20242.432.572.432.502.502.88%21,043
Aug 7, 20242.522.572.432.432.43-2.41%18,749
Aug 6, 20242.412.512.412.492.491.63%24,377
Aug 5, 20242.562.592.402.452.45-7.55%65,756
Aug 2, 20242.612.692.402.652.650.38%111,147
Aug 1, 20242.732.782.542.642.64-2.94%30,638
Jul 31, 20242.742.792.652.722.72-1.09%27,010
Jul 30, 20242.722.822.722.752.751.10%25,159
Jul 29, 20242.802.862.692.722.72-3.55%17,564
Jul 26, 20242.832.892.772.822.821.81%9,774
Jul 25, 20242.852.872.682.772.77-2.81%21,110
Jul 24, 20242.882.902.812.852.85-1.38%20,212
Jul 23, 20242.942.982.852.892.89-1.70%65,829
Jul 22, 20242.902.982.842.942.943.89%81,480
Jul 19, 20242.882.962.812.832.83-1.74%37,259
Jul 18, 20242.972.972.832.882.88-2.04%77,806
Jul 17, 20242.822.952.772.942.945.38%67,114
Jul 16, 20242.782.822.742.792.791.09%46,458
Jul 15, 20242.852.852.722.762.76-2.13%53,739
Jul 12, 20242.752.892.732.822.824.06%112,218
Jul 11, 20242.712.772.662.712.711.50%31,881
Jul 10, 20242.662.702.572.672.671.52%37,622
Jul 9, 20242.612.862.612.632.631.15%80,493
Jul 8, 20242.712.712.482.602.60-1.89%101,723
Jul 5, 20242.552.712.532.652.656.00%27,087
Jul 3, 20242.462.542.422.502.503.73%23,015
Jul 2, 20242.572.622.382.412.41-3.60%64,155
Jul 1, 20242.622.642.502.502.50-6.72%74,969
Jun 28, 20242.742.792.682.682.68-2.90%42,082
Jun 27, 20242.842.842.732.762.76-0.72%28,383
Jun 26, 20242.762.822.722.782.781.46%7,514
Jun 25, 20242.782.822.632.742.74-0.36%56,558
Jun 24, 20242.862.862.752.752.75-3.85%61,666
Jun 21, 20242.772.922.762.862.863.25%57,372
Jun 20, 20242.912.942.772.772.77-3.82%27,325
Jun 18, 20242.982.982.852.882.88-3.36%68,145
Jun 17, 20243.013.102.852.982.986.43%192,213
Jun 14, 20242.792.862.762.802.801.08%7,670
Jun 13, 20242.852.852.722.772.77-2.12%25,281
Jun 12, 20242.842.872.762.832.831.07%42,165