Farmer Bros. Co (FARM) Historical Stock Data

1.78 ↑0.08 (4.71%)

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

Historical Data

In the past 30 trading days, FARM is down -0.39% a day on average. There have been 15 days where Farmer Bros. Co closed green and 15 days where FARM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.70	1.78	↑$0.08 (4.71%)	1.70	1.78	51.60K
2024-12-19	1.78	1.70	↓$0.08 (-4.49%)	1.68	1.81	108.40K
2024-12-18	1.85	1.71	↓$0.14 (-7.57%)	1.67	1.91	231.48K
2024-12-17	1.88	1.88	↑$0.00 (0.00%)	1.78	1.94	52.71K
2024-12-16	1.89	1.90	↑$0.01 (0.53%)	1.85	1.96	45.61K
2024-12-13	1.97	1.90	↓$0.07 (-3.55%)	1.86	2.02	116.99K
2024-12-12	2.03	1.97	↓$0.06 (-2.96%)	1.93	2.06	62.38K
2024-12-11	2.03	2.01	↓$0.02 (-0.99%)	1.95	2.06	51.57K
2024-12-10	2.08	2.03	↓$0.05 (-2.40%)	2.01	2.08	42.48K
2024-12-09	2.07	2.08	↑$0.01 (0.48%)	2.00	2.08	54.55K
2024-12-06	2.07	2.08	↑$0.01 (0.48%)	2.04	2.13	42.10K
2024-12-05	2.17	2.08	↓$0.09 (-4.15%)	2.06	2.17	81.87K
2024-12-04	2.08	2.09	↑$0.01 (0.48%)	1.98	2.14	75.64K
2024-12-03	2.15	2.09	↓$0.06 (-2.79%)	2.07	2.15	59.58K
2024-12-02	2.12	2.15	↑$0.03 (1.42%)	2.12	2.19	83.81K
2024-11-29	2.29	2.13	↓$0.16 (-6.99%)	2.13	2.29	73.19K
2024-11-27	2.22	2.26	↑$0.04 (1.80%)	2.17	2.30	82.27K
2024-11-26	2.20	2.22	↑$0.02 (0.91%)	2.15	2.30	152.35K
2024-11-25	2.09	2.23	↑$0.14 (6.70%)	2.05	2.37	390.91K
2024-11-22	2.10	2.10	↑$0.00 (0.00%)	2.00	2.10	59.09K
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