Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.607
+0.057 (3.68%)
At close: Nov 26, 2025, 4:00 PM EST
1.560
-0.047 (-2.92%)
After-hours: Nov 26, 2025, 4:10 PM EST
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 113,146 |
| Nov 25, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 39,542 |
| Nov 24, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 11,353 |
| Nov 21, 2025 | 1.51 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 35,278 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 120,048 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.49 | 1.54 | 1.54 | -0.65% | 93,663 |
| Nov 18, 2025 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | 1.97% | 50,709 |
| Nov 17, 2025 | 1.48 | 1.58 | 1.47 | 1.52 | 1.52 | 4.83% | 96,685 |
| Nov 14, 2025 | 1.48 | 1.54 | 1.45 | 1.45 | 1.45 | -2.03% | 67,511 |
| Nov 13, 2025 | 1.50 | 1.55 | 1.44 | 1.48 | 1.48 | - | 97,682 |
| Nov 12, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.34% | 25,723 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | 0.34% | 70,623 |
| Nov 10, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 2.07% | 105,643 |
| Nov 7, 2025 | 1.47 | 1.54 | 1.40 | 1.45 | 1.45 | -15.70% | 366,462 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.68 | 1.72 | 1.72 | -2.27% | 212,034 |
| Nov 5, 2025 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 51,472 |
| Nov 4, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 87,993 |
| Nov 3, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 28,497 |
| Oct 31, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.86% | 56,103 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 2.05% | 20,879 |
| Oct 29, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 29,054 |
| Oct 28, 2025 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 39,773 |
| Oct 27, 2025 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | 1.15% | 63,728 |
| Oct 24, 2025 | 1.72 | 1.79 | 1.71 | 1.74 | 1.74 | 1.75% | 28,002 |
| Oct 23, 2025 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -2.29% | 85,360 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -3.85% | 58,562 |
| Oct 21, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 60,462 |
| Oct 20, 2025 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 4.05% | 69,404 |
| Oct 17, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | - | 78,731 |
| Oct 16, 2025 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | -0.57% | 59,379 |
| Oct 15, 2025 | 1.74 | 1.82 | 1.70 | 1.74 | 1.74 | 1.16% | 57,537 |
| Oct 14, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.58% | 59,148 |
| Oct 13, 2025 | 1.74 | 1.79 | 1.71 | 1.73 | 1.73 | -0.57% | 30,086 |
| Oct 10, 2025 | 1.81 | 1.82 | 1.71 | 1.74 | 1.74 | -2.79% | 115,828 |
| Oct 9, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | - | 52,811 |
| 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 |