Farmer Bros. Co. (FARM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.1000 | 3.2254 | 3.1146 | 3.1300 | 3.1300 | 33,394 |
| Apr 24, 2024 | 3.2100 | 3.2100 | 3.0300 | 3.1600 | 3.1600 | 41,900 |
| Apr 23, 2024 | 3.1400 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 16,100 |
| Apr 22, 2024 | 3.2100 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 21,600 |
| Apr 19, 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 12,800 |
| Apr 18, 2024 | 3.1900 | 3.2600 | 3.1200 | 3.2100 | 3.2100 | 31,200 |
| Apr 17, 2024 | 3.1900 | 3.4400 | 3.1900 | 3.2200 | 3.2200 | 25,100 |
| Apr 16, 2024 | 3.2300 | 3.4300 | 3.1100 | 3.1700 | 3.1700 | 92,500 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 29,800 |
| Apr 12, 2024 | 3.4200 | 3.4400 | 3.2800 | 3.3500 | 3.3500 | 28,400 |
| Apr 11, 2024 | 3.3100 | 3.5000 | 3.3000 | 3.4100 | 3.4100 | 37,800 |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.2100 | 3.2700 | 3.2700 | 38,100 |
| Apr 09, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 25,800 |
| Apr 08, 2024 | 3.4600 | 3.5200 | 3.3000 | 3.3600 | 3.3600 | 23,100 |
| Apr 05, 2024 | 3.6200 | 3.6200 | 3.4600 | 3.5000 | 3.5000 | 30,500 |
| Apr 04, 2024 | 3.6100 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 47,600 |
| Apr 03, 2024 | 3.5500 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 26,700 |
| Apr 02, 2024 | 3.5500 | 3.6100 | 3.4600 | 3.5400 | 3.5400 | 36,500 |
| Apr 01, 2024 | 3.7000 | 3.7600 | 3.5000 | 3.6000 | 3.6000 | 72,600 |
| Mar 28, 2024 | 3.5100 | 3.6800 | 3.4500 | 3.5700 | 3.5700 | 75,800 |
| Mar 27, 2024 | 3.5200 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 30,100 |
| Mar 26, 2024 | 3.4400 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 75,200 |
| Mar 25, 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 25,000 |
| Mar 22, 2024 | 3.3900 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 19,100 |
| Mar 21, 2024 | 3.4600 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 22,400 |
| Mar 20, 2024 | 3.4200 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 76,000 |
| Mar 19, 2024 | 3.1600 | 3.4400 | 3.1600 | 3.4000 | 3.4000 | 70,800 |
| Mar 18, 2024 | 3.3000 | 3.3300 | 3.0300 | 3.1400 | 3.1400 | 230,000 |
| Mar 15, 2024 | 3.4400 | 3.5200 | 3.2200 | 3.2600 | 3.2600 | 83,900 |
| Mar 14, 2024 | 3.4300 | 3.6200 | 3.4100 | 3.4100 | 3.4100 | 28,700 |
| Mar 13, 2024 | 3.5300 | 3.6700 | 3.4500 | 3.4500 | 3.4500 | 47,000 |
| Mar 12, 2024 | 3.8000 | 3.8500 | 3.5400 | 3.5400 | 3.5400 | 75,500 |
| Mar 11, 2024 | 3.7400 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 43,700 |
| Mar 08, 2024 | 3.6100 | 3.7800 | 3.6000 | 3.7300 | 3.7300 | 36,800 |
| Mar 07, 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6200 | 3.6200 | 17,200 |
| Mar 06, 2024 | 3.6500 | 3.6800 | 3.4800 | 3.5100 | 3.5100 | 47,100 |
| Mar 05, 2024 | 3.7600 | 3.8300 | 3.5300 | 3.6100 | 3.6100 | 72,900 |
| Mar 04, 2024 | 3.6300 | 3.8600 | 3.6300 | 3.7700 | 3.7700 | 76,400 |
| Mar 01, 2024 | 3.5800 | 3.6900 | 3.5300 | 3.6200 | 3.6200 | 40,800 |
| Feb 29, 2024 | 3.5800 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 176,100 |
| Feb 28, 2024 | 3.5600 | 3.6200 | 3.4700 | 3.5500 | 3.5500 | 73,300 |
| Feb 27, 2024 | 3.4800 | 3.6700 | 3.4500 | 3.5900 | 3.5900 | 96,400 |
| Feb 26, 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5300 | 3.5300 | 73,000 |
| Feb 23, 2024 | 3.5900 | 3.7300 | 3.5900 | 3.6500 | 3.6500 | 60,800 |
| Feb 22, 2024 | 3.5600 | 3.6500 | 3.5100 | 3.6400 | 3.6400 | 57,700 |
| Feb 21, 2024 | 3.7400 | 3.7400 | 3.4500 | 3.6000 | 3.6000 | 60,300 |
| Feb 20, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 74,400 |
| Feb 16, 2024 | 3.4200 | 3.7800 | 3.3600 | 3.6300 | 3.6300 | 136,700 |
| Feb 15, 2024 | 3.6400 | 3.6400 | 3.3400 | 3.4200 | 3.4200 | 120,100 |
| Feb 14, 2024 | 3.3700 | 3.6000 | 3.3200 | 3.5900 | 3.5900 | 61,900 |
| Feb 13, 2024 | 3.5400 | 3.5600 | 3.2900 | 3.3700 | 3.3700 | 78,800 |
| Feb 12, 2024 | 3.5500 | 3.7900 | 3.5500 | 3.6700 | 3.6700 | 146,500 |
| Feb 09, 2024 | 3.5000 | 3.6800 | 3.2500 | 3.6700 | 3.6700 | 359,000 |
| Feb 08, 2024 | 3.2900 | 3.3700 | 3.0500 | 3.1200 | 3.1200 | 266,300 |
| Feb 07, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3100 | 3.3100 | 86,300 |
| Feb 06, 2024 | 3.6100 | 3.6100 | 3.3700 | 3.4000 | 3.4000 | 73,400 |
| Feb 05, 2024 | 3.8100 | 3.8300 | 3.4500 | 3.6300 | 3.6300 | 152,000 |
| Feb 02, 2024 | 3.7100 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 35,900 |
| Feb 01, 2024 | 3.5200 | 3.8000 | 3.5200 | 3.7000 | 3.7000 | 70,800 |
| Jan 31, 2024 | 3.6800 | 3.7200 | 3.5000 | 3.5200 | 3.5200 | 32,000 |
| Jan 30, 2024 | 3.7900 | 3.9000 | 3.5900 | 3.6000 | 3.6000 | 72,000 |
| Jan 29, 2024 | 3.8000 | 4.0400 | 3.7300 | 3.7800 | 3.7800 | 206,800 |
| Jan 26, 2024 | 3.5600 | 3.8300 | 3.5600 | 3.7300 | 3.7300 | 148,900 |
| Jan 25, 2024 | 3.4200 | 3.5800 | 3.3500 | 3.4900 | 3.4900 | 28,700 |
| Jan 24, 2024 | 3.6500 | 3.7600 | 3.3500 | 3.3800 | 3.3800 | 51,400 |
| Jan 23, 2024 | 3.5100 | 3.6800 | 3.5100 | 3.6200 | 3.6200 | 85,000 |
| Jan 22, 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4300 | 3.4300 | 38,800 |
| Jan 19, 2024 | 3.2000 | 3.3600 | 3.1200 | 3.2700 | 3.2700 | 36,500 |
| Jan 18, 2024 | 3.3400 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 46,200 |
| Jan 17, 2024 | 3.4100 | 3.4100 | 3.2100 | 3.2900 | 3.2900 | 80,900 |
| Jan 16, 2024 | 3.5800 | 3.5900 | 3.4300 | 3.4300 | 3.4300 | 133,100 |
| Jan 12, 2024 | 3.4600 | 3.6500 | 3.4400 | 3.5600 | 3.5600 | 50,100 |
| Jan 11, 2024 | 3.5200 | 3.6100 | 3.3900 | 3.4500 | 3.4500 | 102,400 |
| Jan 10, 2024 | 3.3000 | 3.6800 | 3.3000 | 3.5100 | 3.5100 | 240,400 |
| Jan 09, 2024 | 3.5300 | 3.7300 | 3.2900 | 3.3800 | 3.3800 | 236,000 |
| Jan 08, 2024 | 3.1500 | 3.7800 | 3.0600 | 3.5300 | 3.5300 | 543,100 |
| Jan 05, 2024 | 2.8900 | 3.1600 | 2.8900 | 3.1200 | 3.1200 | 146,500 |
| Jan 04, 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 86,700 |
| Jan 03, 2024 | 3.0600 | 3.0900 | 2.9100 | 2.9900 | 2.9900 | 79,900 |
| Jan 02, 2024 | 3.0400 | 3.1700 | 2.9700 | 3.0400 | 3.0400 | 31,700 |
| Dec 29, 2023 | 3.1600 | 3.2200 | 2.9500 | 3.0600 | 3.0600 | 144,100 |
| Dec 28, 2023 | 3.1800 | 3.2900 | 3.1300 | 3.1700 | 3.1700 | 75,200 |
| Dec 27, 2023 | 3.2000 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 103,100 |
| Dec 26, 2023 | 3.0500 | 3.2700 | 3.0500 | 3.1700 | 3.1700 | 160,500 |
| Dec 22, 2023 | 2.9600 | 3.1300 | 2.9300 | 3.0600 | 3.0600 | 141,400 |
| Dec 21, 2023 | 3.0800 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 40,800 |
| Dec 20, 2023 | 3.0600 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 18,200 |
| Dec 19, 2023 | 3.0000 | 3.1200 | 2.8000 | 3.0400 | 3.0400 | 83,600 |
| Dec 18, 2023 | 3.0200 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 90,800 |
| Dec 15, 2023 | 3.0800 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 149,800 |
| Dec 14, 2023 | 3.0600 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 88,200 |
| Dec 13, 2023 | 3.0500 | 3.1800 | 2.9400 | 3.0400 | 3.0400 | 99,000 |
| Dec 12, 2023 | 3.0500 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 16,400 |
| Dec 11, 2023 | 3.0500 | 3.1400 | 2.9700 | 3.1000 | 3.1000 | 61,900 |
| Dec 08, 2023 | 3.1200 | 3.2100 | 3.1000 | 3.1100 | 3.1100 | 26,800 |
| Dec 07, 2023 | 3.0600 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 22,900 |
| Dec 06, 2023 | 3.0500 | 3.2400 | 3.0200 | 3.0800 | 3.0800 | 33,000 |
| Dec 05, 2023 | 3.3200 | 3.3200 | 3.0000 | 3.1300 | 3.1300 | 106,000 |
| Dec 04, 2023 | 3.0700 | 3.3500 | 3.0600 | 3.2700 | 3.2700 | 169,200 |
| Dec 01, 2023 | 2.9100 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 84,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.