Canada markets open in 1 hour 2 minutes

Farmer Bros. Co. (FARM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9300-0.1400 (-2.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20204.97005.03004.78004.93004.9300137,200
Sep. 18, 20205.28005.28004.95005.07005.0700316,400
Sep. 17, 20205.37005.50005.15005.22005.2200118,500
Sep. 16, 20205.28005.52005.27005.48005.480084,300
Sep. 15, 20205.45005.48005.22005.26005.2600131,200
Sep. 14, 20205.38005.64005.25005.45005.4500194,600
Sep. 11, 20205.65005.77005.45005.52005.5200383,500
Sep. 10, 20205.99006.19005.73006.15006.1500218,800
Sep. 09, 20206.55006.56005.86005.95005.9500123,000
Sep. 08, 20206.44006.53006.24006.49006.490084,500
Sep. 04, 20206.40006.50006.19006.46006.4600104,600
Sep. 03, 20206.68006.81006.26006.36006.360086,800
Sep. 02, 20206.47006.65006.25006.63006.6300104,200
Sep. 01, 20206.29006.51006.02006.45006.4500256,200
Aug. 31, 20206.20006.39006.06006.29006.2900129,100
Aug. 28, 20206.00006.35005.93006.14006.1400129,900
Aug. 27, 20206.71006.84005.95005.98005.9800141,200
Aug. 26, 20207.78007.78006.47006.50006.5000200,200
Aug. 25, 20207.64007.90007.52007.73007.730099,300
Aug. 24, 20207.14007.62007.03007.60007.6000225,100
Aug. 21, 20207.23007.23006.93007.10007.100093,300
Aug. 20, 20207.13007.29006.84007.23007.230096,700
Aug. 19, 20206.66007.26006.66007.25007.2500148,200
Aug. 18, 20206.64006.64006.40006.58006.5800158,200
Aug. 17, 20206.74006.74005.95006.63006.6300144,900
Aug. 14, 20206.19006.91006.19006.68006.6800223,600
Aug. 13, 20206.25006.39006.19006.25006.250056,800
Aug. 12, 20206.40006.47006.27006.27006.2700152,800
Aug. 11, 20206.18006.54006.18006.40006.4000148,800
Aug. 10, 20206.07006.25006.02006.12006.1200137,600
Aug. 07, 20205.46006.19005.41006.10006.1000206,400
Aug. 06, 20205.11005.56005.05005.44005.4400327,100
Aug. 05, 20205.19005.29004.97005.05005.0500121,600
Aug. 04, 20204.88005.16004.88005.10005.1000161,300
Aug. 03, 20205.07005.09004.70004.82004.8200104,500
Jul. 31, 20205.07005.11004.74004.98004.9800107,400
Jul. 30, 20205.37005.37005.05005.07005.070095,700
Jul. 29, 20205.52005.63005.42005.47005.470080,900
Jul. 28, 20205.67005.67005.35005.45005.4500125,200
Jul. 27, 20205.89005.94005.65005.71005.7100105,300
Jul. 24, 20205.94006.01005.78005.80005.800078,200
Jul. 23, 20206.09006.25005.88005.94005.940099,500
Jul. 22, 20206.06006.15006.04006.10006.100042,800
Jul. 21, 20206.00006.25005.90006.10006.100064,300
Jul. 20, 20206.10006.13005.79005.88005.8800104,000
Jul. 17, 20206.02006.31006.02006.17006.170076,100
Jul. 16, 20206.25006.25005.95006.03006.030077,400
Jul. 15, 20206.26006.42006.21006.25006.250087,700
Jul. 14, 20206.15006.30006.03006.14006.140085,000
Jul. 13, 20206.13006.32005.92006.11006.110078,600
Jul. 10, 20205.85006.13005.83006.09006.090056,800
Jul. 09, 20206.41006.41005.81005.93005.9300173,100
Jul. 08, 20206.31006.53006.27006.41006.410052,400
Jul. 07, 20206.83006.97006.32006.34006.340051,400
Jul. 06, 20207.27007.27006.74006.92006.920054,100
Jul. 02, 20207.35007.50007.01007.07007.070077,000
Jul. 01, 20207.32007.48007.02007.23007.2300100,400
Jun. 30, 20207.38007.45007.17007.34007.340077,500
Jun. 29, 20206.61007.46006.53007.37007.370097,900
Jun. 26, 20206.90007.24006.51006.56006.5600644,300
Jun. 25, 20207.71007.94007.00007.07007.070074,900
Jun. 24, 20208.17008.37007.64007.67007.670094,800
Jun. 23, 20208.54008.62008.18008.37008.370078,500
Jun. 22, 20208.67008.81008.18008.40008.400060,400
Jun. 19, 20208.42008.67008.30008.63008.6300147,400
Jun. 18, 20208.30008.35008.08008.29008.290060,300
Jun. 17, 20208.71008.92008.24008.28008.280053,500
Jun. 16, 20208.51009.13008.51008.76008.760078,900
Jun. 15, 20208.39008.65008.19008.31008.310086,900
Jun. 12, 20208.84008.98008.53008.76008.760072,400
Jun. 11, 20208.61008.95007.94008.04008.0400123,500
Jun. 10, 202010.570010.74008.95009.09009.090095,600
Jun. 09, 202011.140011.140010.570010.810010.8100166,600
Jun. 08, 202010.380011.440010.280011.070011.0700239,900
Jun. 05, 20209.04009.80008.98009.56009.560077,900
Jun. 04, 20207.97009.07007.92008.74008.740086,000
Jun. 03, 20208.10008.37007.96008.00008.000058,500
Jun. 02, 20207.99008.09007.76007.94007.940057,900
Jun. 01, 20207.79008.02007.68007.86007.860070,800
May 29, 20208.24008.29007.56007.71007.7100183,400
May 28, 20208.12008.50007.75008.33008.330061,400
May 27, 20207.48008.12007.20007.99007.9900163,700
May 26, 20207.33007.35007.05007.12007.1200109,700
May 22, 20207.57007.62007.01007.05007.050046,900
May 21, 20207.21007.58007.02007.47007.470095,100
May 20, 20207.02007.38007.02007.30007.300083,800
May 19, 20207.77007.77006.85006.85006.8500125,800
May 18, 20207.79007.87007.52007.73007.730055,100
May 15, 20207.30007.68007.30007.48007.480066,600
May 14, 20207.21007.30006.83007.27007.270076,000
May 13, 20207.74008.11007.07007.34007.340094,200
May 12, 20208.67008.77007.98008.01008.010048,400
May 11, 20209.46009.46008.63008.67008.670099,300
May 08, 20208.26009.40008.26008.83008.8300217,000
May 07, 20208.08008.94008.00008.12008.120059,900
May 06, 20208.95008.95007.81007.91007.910037,400
May 05, 20209.40009.53008.84009.02009.020087,600
May 04, 20209.04009.42009.01009.36009.360056,100
May 01, 20208.99009.21008.71009.19009.190095,500
Apr. 30, 20209.20009.42008.90009.24009.240060,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...