Farmer Bros. Co (FARM) Historical Stock Data

1.55 ↓0.04 (-2.52%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FARM is down -1.06% 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
2025-05-15	1.58	1.55	↓$0.03 (-1.90%)	1.47	1.59	300.80K
2025-05-14	1.64	1.59	↓$0.05 (-3.05%)	1.56	1.66	236.55K
2025-05-13	1.66	1.63	↓$0.03 (-1.81%)	1.62	1.73	125.84K
2025-05-12	1.65	1.67	↑$0.02 (1.21%)	1.65	1.70	97.40K
2025-05-09	1.60	1.63	↑$0.03 (1.87%)	1.60	1.75	215.84K
2025-05-08	1.80	1.90	↑$0.10 (5.56%)	1.78	1.90	99.11K
2025-05-07	1.87	1.80	↓$0.07 (-3.74%)	1.80	1.89	162.62K
2025-05-06	1.77	1.80	↑$0.03 (1.47%)	1.70	1.83	105.49K
2025-05-05	1.85	1.75	↓$0.10 (-5.41%)	1.74	1.85	54.70K
2025-05-02	1.80	1.82	↑$0.02 (1.11%)	1.80	1.89	45.92K
2025-05-01	1.86	1.78	↓$0.08 (-4.30%)	1.73	1.90	86.84K
2025-04-30	1.83	1.87	↑$0.04 (2.19%)	1.83	1.94	45.65K
2025-04-29	1.82	1.88	↑$0.06 (3.30%)	1.81	1.89	47.50K
2025-04-28	1.85	1.80	↓$0.05 (-2.70%)	1.80	1.87	46.99K
2025-04-25	1.85	1.83	↓$0.02 (-1.08%)	1.76	1.88	46.50K
2025-04-24	1.79	1.86	↑$0.07 (3.91%)	1.77	1.88	52.10K
2025-04-23	1.77	1.77	↑$0.00 (0.00%)	1.70	1.82	60.43K
2025-04-22	1.72	1.70	↓$0.02 (-1.16%)	1.67	1.75	60.42K
2025-04-21	1.73	1.69	↓$0.04 (-2.31%)	1.65	1.75	58.76K
2025-04-17	1.77	1.72	↓$0.05 (-2.82%)	1.69	1.84	68.01K
2025-04-16	1.68	1.66	↓$0.02 (-1.19%)	1.62	1.81	91.68K
2025-04-15	1.81	1.70	↓$0.11 (-6.08%)	1.69	1.85	120.27K
2025-04-14	1.79	1.82	↑$0.03 (1.68%)	1.75	1.84	54.21K
2025-04-11	1.76	1.75	↓$0.01 (-0.57%)	1.65	1.80	65.15K
2025-04-10	1.75	1.74	↓$0.01 (-0.57%)	1.71	1.81	137.60K
2025-04-09	1.77	1.81	↑$0.04 (2.26%)	1.71	1.93	271.55K
2025-04-08	1.93	1.77	↓$0.16 (-8.29%)	1.77	1.96	223.45K
2025-04-07	1.81	1.85	↑$0.04 (2.21%)	1.78	2.01	138.58K
2025-04-04	1.99	1.91	↓$0.08 (-4.02%)	1.74	1.99	206.18K
2025-04-03	2.22	2.05	↓$0.17 (-7.66%)	2.01	2.29	270.14K