Skip to main content
Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.690
+0.020 (1.20%)
Jan 17, 2025, 4:00 PM EST - Market closed

Farmer Bros. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.681.711.651.691.691.20%39,763
Jan 16, 20251.651.671.601.671.671.83%52,538
Jan 15, 20251.761.761.601.641.64-0.61%108,250
Jan 14, 20251.711.721.611.651.65-4.62%80,913
Jan 13, 20251.821.821.681.731.73-2.26%60,000
Jan 10, 20251.801.851.721.771.77-1.67%40,864
Jan 8, 20251.801.861.751.801.80-1.10%51,614
Jan 7, 20251.851.851.771.821.820.55%56,699
Jan 6, 20251.831.851.781.811.810.56%28,498
Jan 3, 20251.801.861.761.801.800.56%27,378
Jan 2, 20251.811.871.721.791.79-0.56%26,491
Dec 31, 20241.841.901.781.801.80-0.55%65,712
Dec 30, 20241.781.831.701.811.812.26%69,004
Dec 27, 20241.771.801.741.771.77-49,893
Dec 26, 20241.791.811.731.771.77-2.75%84,377
Dec 24, 20241.791.841.751.821.821.68%87,056
Dec 23, 20241.751.791.721.791.790.56%123,499
Dec 20, 20241.701.781.701.781.784.71%51,600
Dec 19, 20241.781.811.681.701.70-0.58%108,396
Dec 18, 20241.851.911.671.711.71-9.04%232,002
Dec 17, 20241.881.941.781.881.88-1.05%52,785
Dec 16, 20241.891.961.851.901.90-46,608
Dec 13, 20241.972.021.861.901.90-3.55%116,990
Dec 12, 20242.032.061.931.971.97-1.99%62,376
Dec 11, 20242.032.061.952.012.01-0.99%51,571
Dec 10, 20242.082.082.012.032.03-2.40%42,482
Dec 9, 20242.072.082.002.082.08-54,554
Dec 6, 20242.072.132.042.082.08-42,100
Dec 5, 20242.172.172.062.082.08-0.48%82,372
Dec 4, 20242.082.141.982.092.09-75,639
Dec 3, 20242.152.152.072.092.09-2.79%59,580
Dec 2, 20242.122.192.122.152.150.94%83,813
Nov 29, 20242.292.292.132.132.13-5.75%73,190
Nov 27, 20242.222.302.172.262.261.80%82,273
Nov 26, 20242.202.302.152.222.22-0.45%152,349
Nov 25, 20242.092.372.052.232.236.19%390,909
Nov 22, 20242.102.102.002.102.10-59,087
Nov 21, 20242.002.102.002.102.105.00%87,029
Nov 20, 20241.942.001.902.002.002.56%60,758
Nov 19, 20242.042.061.951.951.95-1.52%56,043
Nov 18, 20242.002.031.951.981.98-1.98%32,938
Nov 15, 20242.052.061.942.022.02-1.94%48,809
Nov 14, 20242.032.091.982.062.060.49%60,300
Nov 13, 20242.072.151.972.052.05-0.97%252,687
Nov 12, 20242.082.132.042.072.07-57,235
Nov 11, 20242.152.152.012.072.07-2.82%115,095
Nov 8, 20241.952.151.942.132.1316.39%409,307
Nov 7, 20241.871.921.821.831.83-80,488
Nov 6, 20241.801.901.751.831.833.39%237,327
Nov 5, 20241.801.861.751.771.77-1.67%34,100
Nov 4, 20241.861.861.671.801.80-2.70%174,666
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