Farmer Bros. Co. (FARM)
NASDAQ: FARM
· Real-Time Price · USD
1.78
0.01 (0.56%)
At close: Sep 26, 2025, 3:59 PM
1.82
2.25%
After-hours: Sep 26, 2025, 07:43 PM EDT
FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | 0.56% | 78,486 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 73,829 |
| Sep 24, 2025 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | -1.09% | 52,537 |
| Sep 23, 2025 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 103,735 |
| Sep 22, 2025 | 1.87 | 1.89 | 1.79 | 1.88 | 1.88 | -1.05% | 123,251 |
| Sep 19, 2025 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | 2.15% | 191,342 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.85 | 1.86 | 1.86 | -0.53% | 110,800 |
| Sep 17, 2025 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 196,689 |
| Sep 16, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | 0.00% | 189,100 |
| Sep 15, 2025 | 1.85 | 1.91 | 1.77 | 1.85 | 1.85 | 1.09% | 450,227 |
| Sep 12, 2025 | 1.97 | 2.01 | 1.71 | 1.83 | 1.83 | -21.46% | 1,212,800 |
| Sep 11, 2025 | 2.04 | 2.48 | 2.00 | 2.33 | 2.33 | 18.88% | 1,332,200 |
| Sep 10, 2025 | 2.00 | 2.04 | 1.88 | 1.96 | 1.96 | -2.00% | 103,600 |
| Sep 9, 2025 | 2.05 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 72,816 |
| Sep 8, 2025 | 2.06 | 2.06 | 1.94 | 1.99 | 1.99 | -1.49% | 89,153 |
| Sep 5, 2025 | 1.95 | 2.04 | 1.93 | 2.02 | 2.02 | 5.76% | 119,031 |
| 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 |