Farmer Bros. Co. (FARM)
NASDAQ: FARM
· Real-Time Price · USD
2.02
0.11 (5.76%)
At close: Sep 05, 2025, 3:58 PM
2.08
2.97%
After-hours: Sep 05, 2025, 06:48 PM EDT
FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.95 | 2.04 | 1.93 | 2.02 | 2.02 | 5.76% | 116,623 |
| Sep 4, 2025 | 1.91 | 1.94 | 1.80 | 1.91 | 1.91 | 0.00% | 48,261 |
| Sep 3, 2025 | 1.93 | 1.99 | 1.90 | 1.91 | 1.91 | -2.55% | 63,239 |
| Sep 2, 2025 | 1.99 | 2.03 | 1.92 | 1.96 | 1.96 | -2.00% | 60,932 |
| Aug 29, 2025 | 2.01 | 2.06 | 1.88 | 2.00 | 2.00 | -0.50% | 180,330 |
| Aug 28, 2025 | 1.95 | 2.01 | 1.91 | 2.01 | 2.01 | 5.24% | 108,945 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.77 | 1.91 | 1.91 | -2.55% | 137,629 |
| Aug 26, 2025 | 2.00 | 2.04 | 1.80 | 1.96 | 1.96 | -2.49% | 271,919 |
| Aug 25, 2025 | 1.79 | 2.01 | 1.79 | 2.01 | 2.01 | 12.92% | 198,334 |
| Aug 22, 2025 | 1.78 | 1.83 | 1.72 | 1.78 | 1.78 | 1.14% | 55,700 |
| Aug 21, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 33,900 |
| Aug 20, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 1.16% | 30,753 |
| Aug 19, 2025 | 1.79 | 1.83 | 1.72 | 1.72 | 1.72 | -3.91% | 37,900 |
| Aug 18, 2025 | 1.75 | 1.84 | 1.71 | 1.79 | 1.79 | 4.07% | 84,800 |
| Aug 15, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 50,000 |
| Aug 14, 2025 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 45,541 |
| Aug 13, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | 0.58% | 34,600 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 52,920 |
| Aug 11, 2025 | 1.67 | 1.79 | 1.67 | 1.72 | 1.72 | 2.38% | 78,854 |
| Aug 8, 2025 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | 1.20% | 62,400 |