5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
-16.00%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-31.15%
Farmer Bros. Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.68 | $1.68 (0%) | $1.72 | $1.67 | 62.40 K | $36.03 M |
| 08/07/2025 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.64 | 39.42 K | $35.60 M |
| 08/06/2025 | $1.67 | $1.67 (0%) | $1.69 | $1.64 | 44.25 K | $35.82 M |
| 08/05/2025 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.65 | 36.55 K | $36.03 M |
| 08/04/2025 | $1.64 | $1.69 (3.05%) | $1.71 | $1.63 | 86.53 K | $36.24 M |
| 08/01/2025 | $1.63 | $1.65 (1.23%) | $1.68 | $1.59 | 151.50 K | $35.39 M |
| 07/31/2025 | $1.71 | $1.65 (-3.51%) | $1.72 | $1.61 | 148.53 K | $35.39 M |
| 07/30/2025 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.69 | 67.40 K | $36.24 M |
| 07/29/2025 | $1.71 | $1.71 (0%) | $1.76 | $1.70 | 139.28 K | $36.67 M |
| 07/28/2025 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.73 | 110.90 K | $37.10 M |
| 07/25/2025 | $1.71 | $1.75 (2.34%) | $1.77 | $1.68 | 180.10 K | $37.53 M |
| 07/24/2025 | $1.85 | $1.74 (-5.95%) | $1.89 | $1.72 | 167.22 K | $37.32 M |
| 07/23/2025 | $1.69 | $1.82 (7.69%) | $1.90 | $1.67 | 697.51 K | $39.03 M |
| 07/22/2025 | $1.60 | $1.65 (3.12%) | $1.74 | $1.44 | 2.16 M | $35.39 M |
| 07/21/2025 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.36 | 1.97 M | $29.17 M |
| 07/18/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.40 | 79.60 K | $30.24 M |
| 07/17/2025 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.41 | 31.55 K | $30.24 M |
| 07/16/2025 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.42 | 100.40 K | $30.45 M |
| 07/15/2025 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.43 | 51.62 K | $30.88 M |
| 07/14/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.43 | 31.85 K | $31.31 M |
| 07/11/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.45 | 37.94 K | $31.53 M |
| 07/10/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.45 | 49.53 K | $31.74 M |
| 07/09/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.44 | 51.68 K | $30.88 M |
| 07/08/2025 | $1.48 | $1.45 (-2.03%) | $1.51 | $1.45 | 56.21 K | $31.10 M |
| 07/07/2025 | $1.47 | $1.47 (0%) | $1.53 | $1.46 | 81.50 K | $31.53 M |
| 07/03/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.41 | 48.85 K | $31.31 M |
| 07/02/2025 | $1.41 | $1.43 (1.42%) | $1.45 | $1.40 | 73.90 K | $30.67 M |
| 07/01/2025 | $1.39 | $1.39 (0%) | $1.41 | $1.37 | 63.60 K | $29.81 M |
| 06/30/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.37 | 62.42 K | $29.38 M |
| 06/27/2025 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.39 | 57.30 K | $30.02 M |
| 06/26/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.37 | 112.79 K | $30.24 M |
| 06/25/2025 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.37 | 51.90 K | $29.38 M |
| 06/24/2025 | $1.39 | $1.42 (2.16%) | $1.44 | $1.38 | 58.55 K | $30.45 M |
| 06/23/2025 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.34 | 176.80 K | $29.38 M |
| 06/20/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.45 | 76.61 K | $31.10 M |
| 06/18/2025 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.45 | 77.30 K | $31.53 M |
| 06/17/2025 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.46 | 30.15 K | $31.53 M |
| 06/16/2025 | $1.48 | $1.51 (2.03%) | $1.55 | $1.46 | 37.37 K | $32.38 M |
| 06/13/2025 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.48 | 105.74 K | $31.74 M |
| 06/12/2025 | $1.51 | $1.55 (2.65%) | $1.56 | $1.51 | 23.10 K | $33.24 M |
| 06/11/2025 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.53 | 86.53 K | $33.03 M |
| 06/10/2025 | $1.51 | $1.58 (4.64%) | $1.64 | $1.50 | 91.60 K | $33.88 M |
| 06/09/2025 | $1.53 | $1.50 (-1.96%) | $1.58 | $1.50 | 77.50 K | $32.17 M |
| 06/06/2025 | $1.53 | $1.56 (1.96%) | $1.60 | $1.50 | 63.31 K | $33.46 M |
| 06/05/2025 | $1.55 | $1.52 (-1.94%) | $1.62 | $1.50 | 129.60 K | $32.60 M |
| 06/04/2025 | $1.58 | $1.62 (2.53%) | $1.68 | $1.58 | 64.00 K | $34.74 M |
| 06/03/2025 | $1.51 | $1.59 (5.3%) | $1.60 | $1.51 | 128.41 K | $34.10 M |
| 06/02/2025 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.50 | 44.16 K | $32.60 M |
| 05/30/2025 | $1.53 | $1.53 (0%) | $1.59 | $1.52 | 75.33 K | $32.81 M |
| 05/29/2025 | $1.49 | $1.55 (4.03%) | $1.55 | $1.47 | 121.39 K | $33.24 M |
| 05/28/2025 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.45 | 92.70 K | $31.95 M |
| 05/27/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.45 | 212.30 K | $31.74 M |
| 05/23/2025 | $1.45 | $1.49 (2.76%) | $1.53 | $1.45 | 66.75 K | $31.95 M |
| 05/22/2025 | $1.46 | $1.47 (0.68%) | $1.51 | $1.43 | 136.39 K | $31.53 M |
| 05/21/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.46 | 63.83 K | $31.53 M |
| 05/20/2025 | $1.47 | $1.50 (2.04%) | $1.54 | $1.47 | 144.55 K | $32.17 M |
| 05/19/2025 | $1.50 | $1.47 (-2%) | $1.57 | $1.46 | 231.74 K | $31.53 M |
| 05/16/2025 | $1.55 | $1.49 (-3.87%) | $1.58 | $1.47 | 226.70 K | $31.95 M |
| 05/15/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.47 | 300.80 K | $33.24 M |
| 05/14/2025 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.56 | 236.55 K | $34.10 M |
| 05/13/2025 | $1.66 | $1.63 (-1.81%) | $1.73 | $1.62 | 126.40 K | $34.96 M |
| 05/12/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.65 | 97.40 K | $35.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
