Farmer Bros. Co (FARM) Historical Stock Data
2.10 ↑0.10 (5.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FARM is down -0.20% a day on average. There have been 12 days where Farmer Bros. Co closed green and 18 days where FARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 2.00 | 2.10 | 86.29K |
| 2024-11-20 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.90 | 2.00 | 60.74K |
| 2024-11-19 | 2.04 | 1.95 | ↓$0.09 (-4.41%) | 1.95 | 2.06 | 56.03K |
| 2024-11-18 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.95 | 2.03 | 32.94K |
| 2024-11-15 | 2.05 | 2.02 | ↓$0.03 (-1.47%) | 1.94 | 2.06 | 48.62K |
| 2024-11-14 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 1.98 | 2.09 | 60.30K |
| 2024-11-13 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 1.97 | 2.15 | 252.68K |
| 2024-11-12 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 2.04 | 2.13 | 57.18K |
| 2024-11-11 | 2.15 | 2.07 | ↓$0.08 (-3.72%) | 2.01 | 2.15 | 115.10K |
| 2024-11-08 | 1.95 | 2.13 | ↑$0.18 (9.23%) | 1.94 | 2.15 | 407.97K |
| 2024-11-07 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.82 | 1.92 | 79.73K |
| 2024-11-06 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.75 | 1.90 | 237.04K |
| 2024-11-05 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.75 | 1.86 | 34.10K |
| 2024-11-04 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.67 | 1.86 | 174.66K |
| 2024-11-01 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.83 | 1.89 | 39.19K |
| 2024-10-31 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.85 | 1.94 | 38.16K |
| 2024-10-30 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.87 | 1.95 | 89.61K |
| 2024-10-29 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.87 | 1.99 | 59.88K |
| 2024-10-28 | 1.90 | 1.98 | ↑$0.08 (4.21%) | 1.90 | 1.99 | 69.24K |
| 2024-10-25 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.84 | 2.00 | 90.92K |
| 2024-10-24 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.82 | 1.89 | 86.77K |
| 2024-10-23 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.82 | 1.92 | 153.47K |
| 2024-10-22 | 1.96 | 1.92 | ↓$0.04 (-1.99%) | 1.91 | 1.97 | 55.80K |
| 2024-10-21 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.92 | 2.00 | 63.08K |
| 2024-10-18 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 2.02 | 56.64K |
| 2024-10-17 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.94 | 2.00 | 51.50K |
| 2024-10-16 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.91 | 2.00 | 48.83K |
| 2024-10-15 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.95 | 2.00 | 27.73K |
| 2024-10-14 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.90 | 2.03 | 45.64K |
| 2024-10-11 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.89 | 1.99 | 36.70K |
Create an account or log in to view more rows.
$FARM it begins tomorrow
$FARM what caused the sell off in an otherwise good tech market today?
$FARM Lol she wants higher
$FARM bear trap
$FARM hello
please hold.
$FARM Market is down
No worries
$FARM added!
$FARM I warned everyone this company sucks
$FARM ADDING MORE…
$FARM Of course