Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.560
+0.040 (2.63%)
At close: Jun 6, 2025, 4:00 PM
1.630
+0.070 (4.49%)
After-hours: Jun 6, 2025, 7:32 PM EDT

Farmer Bros. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.531.601.501.561.562.63%63,313
Jun 5, 20251.551.621.501.521.52-6.17%129,579
Jun 4, 20251.581.681.581.621.621.89%63,999
Jun 3, 20251.511.601.511.591.594.95%128,409
Jun 2, 20251.531.561.501.521.52-0.98%44,164
May 30, 20251.531.591.521.531.53-1.29%75,328
May 29, 20251.491.551.471.551.554.38%121,390
May 28, 20251.511.511.451.491.490.34%92,695
May 27, 20251.541.541.451.481.48-0.67%212,273
May 23, 20251.451.531.451.491.491.36%66,747
May 22, 20251.461.511.431.471.47-136,386
May 21, 20251.521.531.461.471.47-2.00%63,826
May 20, 20251.471.541.471.501.502.04%144,547
May 19, 20251.501.571.461.471.47-1.34%231,743
May 16, 20251.551.581.471.491.49-3.87%226,698
May 15, 20251.581.591.471.551.55-2.52%300,796
May 14, 20251.641.661.561.591.59-2.45%236,554
May 13, 20251.661.731.621.631.63-2.40%126,402
May 12, 20251.651.701.651.671.672.45%97,403
May 9, 20251.601.751.601.631.63-14.21%215,841
May 8, 20251.801.901.781.901.905.56%99,207
May 7, 20251.871.891.801.801.80-162,619
May 6, 20251.771.831.701.801.802.86%107,990
May 5, 20251.851.851.741.751.75-3.85%54,696
May 2, 20251.801.891.801.821.822.25%45,915
May 1, 20251.861.901.731.781.78-4.81%86,835
Apr 30, 20251.831.941.831.871.87-0.53%46,052
Apr 29, 20251.821.891.811.881.884.44%47,498
Apr 28, 20251.851.871.801.801.80-1.64%46,992
Apr 25, 20251.851.881.761.831.83-1.61%46,502
Apr 24, 20251.791.881.771.861.865.08%52,100
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