Farmer Bros. Co. (FARM)
NASDAQ: FARM
· Real-Time Price · USD
1.74
0.04 (2.35%)
At close: Aug 15, 2025, 2:56 PM
FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 45,540 |
| 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 |
| Aug 7, 2025 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 39,424 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 44,251 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 36,545 |
| Aug 4, 2025 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 86,529 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.59 | 1.65 | 1.65 | 0.00% | 151,500 |
| Jul 31, 2025 | 1.71 | 1.72 | 1.61 | 1.65 | 1.65 | -2.37% | 148,534 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -1.17% | 67,404 |
| Jul 29, 2025 | 1.71 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 139,283 |
| Jul 28, 2025 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 110,900 |
| Jul 25, 2025 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 0.57% | 180,100 |
| Jul 24, 2025 | 1.85 | 1.89 | 1.72 | 1.74 | 1.74 | -4.40% | 167,223 |
| Jul 23, 2025 | 1.69 | 1.90 | 1.67 | 1.82 | 1.82 | 10.30% | 697,505 |
| Jul 22, 2025 | 1.60 | 1.74 | 1.44 | 1.65 | 1.65 | 21.32% | 2,163,300 |
| Jul 21, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 1,969,900 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | 0.00% | 79,600 |