Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.800
+0.030 (1.69%)
Apr 24, 2025, 9:37 AM EDT - Market open

Farmer Bros. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.771.821.701.771.774.12%60,431
Apr 22, 20251.721.751.671.701.700.59%60,422
Apr 21, 20251.731.751.651.691.69-1.74%58,762
Apr 17, 20251.771.841.691.721.723.61%68,012
Apr 16, 20251.681.811.621.661.66-2.35%91,689
Apr 15, 20251.811.851.691.701.70-6.59%120,266
Apr 14, 20251.791.841.751.821.824.00%54,207
Apr 11, 20251.761.801.651.751.750.57%65,148
Apr 10, 20251.751.811.711.741.74-3.87%137,602
Apr 9, 20251.771.931.711.811.812.26%271,548
Apr 8, 20251.931.961.771.771.77-4.32%223,446
Apr 7, 20251.812.011.781.851.85-3.14%138,837
Apr 4, 20251.991.991.741.911.91-6.83%206,488
Apr 3, 20252.222.292.012.052.05-8.89%270,159
Apr 2, 20252.212.282.202.252.251.81%95,990
Apr 1, 20252.222.322.162.212.21-0.45%148,385
Mar 31, 20252.252.272.182.222.22-1.77%110,783
Mar 28, 20252.452.502.212.262.26-7.00%325,782
Mar 27, 20252.352.432.302.432.433.40%110,315
Mar 26, 20252.322.422.272.352.352.17%105,911
Mar 25, 20252.272.312.212.302.301.32%109,973
Mar 24, 20252.142.322.122.272.273.18%281,503
Mar 21, 20252.152.252.112.202.201.85%310,768
Mar 20, 20252.162.182.112.162.16-1.37%178,929
Mar 19, 20252.172.202.102.192.191.39%190,669
Mar 18, 20252.282.312.102.162.16-5.26%164,160
Mar 17, 20252.282.382.202.282.282.70%208,145
Mar 14, 20252.232.442.222.222.22-0.45%268,991
Mar 13, 20252.322.422.142.232.23-4.70%327,750
Mar 12, 20252.352.452.262.342.34-0.43%316,017
Mar 11, 20252.322.472.272.352.35-0.84%261,447
Mar 10, 20252.682.782.342.372.37-11.57%396,155
Mar 7, 20252.602.822.562.682.681.90%256,763
Mar 6, 20252.612.772.552.632.630.77%185,535
Mar 5, 20252.752.772.442.612.61-6.12%430,682
Mar 4, 20252.802.862.572.782.78-2.80%306,010
Mar 3, 20253.253.282.802.862.86-4.98%488,921
Feb 28, 20253.013.092.853.013.010.33%358,802
Feb 27, 20252.993.292.903.003.000.33%475,952
Feb 26, 20252.923.052.752.992.991.70%305,771
Feb 25, 20252.743.092.542.942.942.80%597,612
Feb 24, 20253.153.232.762.862.86-5.92%947,718
Feb 21, 20252.663.122.653.043.0416.92%1,549,867
Feb 20, 20252.492.702.302.602.607.00%912,768
Feb 19, 20252.222.502.192.432.4310.45%903,915
Feb 18, 20252.152.552.152.202.2011.68%2,123,866
Feb 14, 20252.082.121.961.971.97-6.19%294,205
Feb 13, 20252.012.101.972.102.103.45%207,250
Feb 12, 20252.022.141.972.032.031.50%285,365
Feb 11, 20252.012.131.952.002.00-3.38%453,863