Farmer Bros. Co. (FARM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.83

north_east

$0.09 (5.17%)

Day's range

$1.76

$1.84

5 DAY PERFORMANCE

+18.83%

1 MONTH PERFORMANCE

+26.21%

3 MONTH PERFORMANCE

-8.04%

6 MONTH PERFORMANCE

+17.31%

YEAR-TO-DATE PERFORMANCE

+1.67%

1 YEAR PERFORMANCE

-12.02%

Farmer Bros. Co. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.52	$1.53 (0.66%)	$1.60	$1.51	48.70 K	$33.04 M
12/04/2025	$1.52	$1.54 (1.32%)	$1.55	$1.49	52.44 K	$33.25 M
12/03/2025	$1.53	$1.54 (0.65%)	$1.55	$1.52	38.50 K	$33.25 M
12/02/2025	$1.54	$1.55 (0.65%)	$1.56	$1.50	56.20 K	$33.47 M
12/01/2025	$1.59	$1.54 (-3.14%)	$1.62	$1.54	34.76 K	$33.25 M
11/28/2025	$1.56	$1.61 (3.21%)	$1.61	$1.54	22.91 K	$34.77 M
11/26/2025	$1.52	$1.56 (2.63%)	$1.62	$1.51	113.15 K	$33.69 M
11/25/2025	$1.52	$1.55 (1.97%)	$1.55	$1.52	40.27 K	$33.47 M
11/24/2025	$1.54	$1.52 (-1.3%)	$1.55	$1.50	11.40 K	$32.82 M
11/21/2025	$1.51	$1.54 (1.99%)	$1.55	$1.47	35.30 K	$33.25 M
11/20/2025	$1.56	$1.48 (-5.13%)	$1.56	$1.47	120.05 K	$31.96 M
11/19/2025	$1.55	$1.54 (-0.65%)	$1.57	$1.49	93.66 K	$33.25 M
11/18/2025	$1.53	$1.55 (1.31%)	$1.57	$1.50	50.71 K	$33.47 M
11/17/2025	$1.48	$1.52 (2.7%)	$1.58	$1.47	96.70 K	$32.82 M
11/14/2025	$1.48	$1.45 (-2.03%)	$1.54	$1.45	67.51 K	$31.31 M
11/13/2025	$1.50	$1.48 (-1.33%)	$1.55	$1.44	97.70 K	$31.96 M
11/12/2025	$1.47	$1.48 (0.68%)	$1.50	$1.47	25.72 K	$31.96 M
11/11/2025	$1.52	$1.49 (-1.97%)	$1.52	$1.43	70.62 K	$32.17 M
11/10/2025	$1.45	$1.48 (2.07%)	$1.53	$1.45	105.64 K	$31.96 M
11/07/2025	$1.47	$1.45 (-1.36%)	$1.54	$1.40	366.50 K	$31.31 M
11/06/2025	$1.79	$1.72 (-3.91%)	$1.79	$1.68	212.03 K	$37.14 M
11/05/2025	$1.72	$1.76 (2.33%)	$1.79	$1.72	51.50 K	$38.01 M
11/04/2025	$1.78	$1.73 (-2.81%)	$1.78	$1.71	88.00 K	$37.36 M
11/03/2025	$1.75	$1.77 (1.14%)	$1.79	$1.75	28.50 K	$38.22 M
10/31/2025	$1.75	$1.76 (0.57%)	$1.76	$1.74	56.10 K	$37.94 M
10/30/2025	$1.76	$1.75 (-0.57%)	$1.76	$1.72	20.90 K	$37.72 M
10/29/2025	$1.74	$1.71 (-1.72%)	$1.76	$1.70	29.10 K	$36.86 M
10/28/2025	$1.75	$1.75 (0%)	$1.81	$1.75	39.77 K	$37.72 M
10/27/2025	$1.76	$1.76 (0%)	$1.82	$1.75	63.73 K	$37.94 M
10/24/2025	$1.72	$1.74 (1.16%)	$1.79	$1.71	28.00 K	$37.51 M
10/23/2025	$1.77	$1.71 (-3.39%)	$1.77	$1.68	85.40 K	$36.86 M
10/22/2025	$1.84	$1.75 (-4.89%)	$1.84	$1.73	58.60 K	$37.72 M
10/21/2025	$1.81	$1.82 (0.55%)	$1.88	$1.80	60.50 K	$39.23 M
10/20/2025	$1.76	$1.80 (2.27%)	$1.82	$1.75	69.40 K	$38.80 M
10/17/2025	$1.72	$1.73 (0.58%)	$1.75	$1.72	78.73 K	$37.29 M
10/16/2025	$1.76	$1.73 (-1.7%)	$1.80	$1.71	59.40 K	$37.29 M
10/15/2025	$1.74	$1.74 (0%)	$1.82	$1.70	57.54 K	$37.51 M
10/14/2025	$1.73	$1.72 (-0.58%)	$1.77	$1.72	59.15 K	$37.08 M
10/13/2025	$1.74	$1.73 (-0.57%)	$1.79	$1.71	30.10 K	$37.29 M
10/10/2025	$1.81	$1.74 (-3.87%)	$1.82	$1.71	115.83 K	$37.51 M
10/09/2025	$1.80	$1.79 (-0.56%)	$1.83	$1.78	52.81 K	$38.59 M
10/08/2025	$1.79	$1.79 (0%)	$1.81	$1.77	22.84 K	$38.59 M
10/07/2025	$1.80	$1.78 (-1.11%)	$1.90	$1.77	82.43 K	$38.37 M
10/06/2025	$1.83	$1.80 (-1.64%)	$1.92	$1.80	108.32 K	$38.80 M
10/03/2025	$1.77	$1.83 (3.39%)	$1.84	$1.76	96.84 K	$39.45 M
10/02/2025	$1.75	$1.74 (-0.57%)	$1.77	$1.74	42.49 K	$37.51 M
10/01/2025	$1.70	$1.75 (2.94%)	$1.77	$1.70	30.00 K	$37.72 M
09/30/2025	$1.72	$1.71 (-0.58%)	$1.78	$1.70	81.02 K	$36.86 M
09/29/2025	$1.78	$1.73 (-2.81%)	$1.79	$1.72	130.97 K	$37.29 M
09/26/2025	$1.87	$1.78 (-4.81%)	$1.87	$1.75	78.52 K	$38.37 M
09/25/2025	$1.79	$1.77 (-1.12%)	$1.81	$1.76	73.83 K	$38.16 M
09/24/2025	$1.83	$1.81 (-1.09%)	$1.87	$1.79	52.54 K	$39.02 M
09/23/2025	$1.84	$1.83 (-0.54%)	$1.88	$1.80	103.74 K	$39.45 M
09/22/2025	$1.87	$1.88 (0.53%)	$1.89	$1.79	123.25 K	$40.53 M
09/19/2025	$1.88	$1.90 (1.06%)	$1.95	$1.86	191.34 K	$40.96 M
09/18/2025	$1.89	$1.86 (-1.59%)	$1.95	$1.85	110.80 K	$40.10 M
09/17/2025	$1.86	$1.87 (0.54%)	$1.91	$1.85	196.69 K	$40.31 M
09/16/2025	$1.88	$1.85 (-1.6%)	$1.88	$1.83	189.10 K	$39.88 M
09/15/2025	$1.85	$1.85 (0%)	$1.91	$1.77	450.23 K	$39.88 M
09/12/2025	$1.97	$1.83 (-7.11%)	$2.01	$1.71	1.21 M	$39.45 M
09/11/2025	$2.04	$2.33 (14.22%)	$2.48	$2.00	1.33 M	$50.23 M
09/10/2025	$2.00	$1.96 (-2%)	$2.04	$1.88	103.60 K	$42.25 M
09/09/2025	$2.05	$2.00 (-2.44%)	$2.06	$1.97	72.82 K	$43.11 M
09/08/2025	$2.06	$1.99 (-3.4%)	$2.06	$1.94	89.15 K	$42.68 M