5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-11.06%
6 MONTH PERFORMANCE
-33.96%
YEAR-TO-DATE PERFORMANCE
-42.16%
1 YEAR PERFORMANCE
-42.16%
Farmer Bros. Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.77 | $1.77 (0%) | $1.80 | $1.74 | 49,893 | $37.64 M |
| 12/26/2024 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.73 | 84,400 | $37.64 M |
| 12/24/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.75 | 87,100 | $38.70 M |
| 12/23/2024 | $1.75 | $1.79 (2.29%) | $1.79 | $1.72 | 123,500 | $38.06 M |
| 12/20/2024 | $1.70 | $1.78 (4.71%) | $1.78 | $1.70 | 51,600 | $37.85 M |
| 12/19/2024 | $1.78 | $1.70 (-4.49%) | $1.81 | $1.68 | 108,400 | $36.15 M |
| 12/18/2024 | $1.85 | $1.71 (-7.57%) | $1.91 | $1.67 | 232,002 | $36.36 M |
| 12/17/2024 | $1.88 | $1.88 (0%) | $1.94 | $1.78 | 52,785 | $39.97 M |
| 12/16/2024 | $1.89 | $1.90 (0.53%) | $1.96 | $1.85 | 46,608 | $40.40 M |
| 12/13/2024 | $1.97 | $1.90 (-3.55%) | $2.02 | $1.86 | 117,000 | $40.40 M |
| 12/12/2024 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.93 | 62,400 | $41.89 M |
| 12/11/2024 | $2.03 | $2.01 (-0.99%) | $2.06 | $1.95 | 51,600 | $42.74 M |
| 12/10/2024 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.01 | 42,482 | $43.16 M |
| 12/09/2024 | $2.07 | $2.08 (0.48%) | $2.08 | $2.00 | 54,600 | $44.23 M |
| 12/06/2024 | $2.07 | $2.08 (0.48%) | $2.13 | $2.04 | 42,100 | $44.23 M |
| 12/05/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.06 | 82,400 | $44.23 M |
| 12/04/2024 | $2.08 | $2.09 (0.48%) | $2.14 | $1.98 | 75,639 | $44.44 M |
| 12/03/2024 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.07 | 59,600 | $44.44 M |
| 12/02/2024 | $2.12 | $2.15 (1.42%) | $2.19 | $2.12 | 83,813 | $45.72 M |
| 11/29/2024 | $2.29 | $2.13 (-6.99%) | $2.29 | $2.13 | 73,200 | $45.29 M |
| 11/27/2024 | $2.22 | $2.26 (1.8%) | $2.30 | $2.17 | 82,300 | $48.05 M |
| 11/26/2024 | $2.20 | $2.22 (0.91%) | $2.30 | $2.15 | 152,349 | $47.20 M |
| 11/25/2024 | $2.09 | $2.23 (6.7%) | $2.37 | $2.05 | 390,909 | $47.42 M |
| 11/22/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.00 | 59,087 | $44.65 M |
| 11/21/2024 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 87,029 | $44.65 M |
| 11/20/2024 | $1.94 | $2.00 (3.09%) | $2.00 | $1.90 | 60,758 | $42.53 M |
| 11/19/2024 | $2.04 | $1.95 (-4.41%) | $2.06 | $1.95 | 56,043 | $41.46 M |
| 11/18/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.95 | 32,938 | $42.10 M |
| 11/15/2024 | $2.05 | $2.02 (-1.46%) | $2.06 | $1.94 | 48,809 | $42.95 M |
| 11/14/2024 | $2.03 | $2.06 (1.48%) | $2.09 | $1.98 | 60,300 | $43.80 M |
| 11/13/2024 | $2.07 | $2.05 (-0.97%) | $2.15 | $1.97 | 252,700 | $43.59 M |
| 11/12/2024 | $2.08 | $2.07 (-0.48%) | $2.13 | $2.04 | 57,235 | $44.01 M |
| 11/11/2024 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.01 | 115,100 | $44.01 M |
| 11/08/2024 | $1.95 | $2.13 (9.23%) | $2.15 | $1.94 | 409,307 | $45.29 M |
| 11/07/2024 | $1.87 | $1.83 (-2.14%) | $1.92 | $1.82 | 80,500 | $38.91 M |
| 11/06/2024 | $1.80 | $1.83 (1.67%) | $1.90 | $1.75 | 237,327 | $38.91 M |
| 11/05/2024 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.75 | 34,100 | $37.64 M |
| 11/04/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.67 | 174,700 | $37.43 M |
| 11/01/2024 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.83 | 39,200 | $38.47 M |
| 10/31/2024 | $1.93 | $1.85 (-4.15%) | $1.94 | $1.85 | 38,200 | $38.47 M |
| 10/30/2024 | $1.89 | $1.94 (2.65%) | $1.95 | $1.87 | 89,614 | $40.34 M |
| 10/29/2024 | $1.97 | $1.88 (-4.57%) | $1.99 | $1.87 | 59,900 | $39.09 M |
| 10/28/2024 | $1.90 | $1.98 (4.21%) | $1.99 | $1.90 | 69,243 | $41.17 M |
| 10/25/2024 | $1.89 | $1.91 (1.06%) | $2.00 | $1.84 | 90,919 | $39.72 M |
| 10/24/2024 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.82 | 86,800 | $38.26 M |
| 10/23/2024 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.82 | 153,500 | $39.72 M |
| 10/22/2024 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.91 | 55,801 | $39.92 M |
| 10/21/2024 | $1.96 | $1.98 (1.02%) | $2.00 | $1.92 | 63,100 | $41.17 M |
| 10/18/2024 | $1.97 | $1.95 (-1.02%) | $2.02 | $1.94 | 56,641 | $40.55 M |
| 10/17/2024 | $1.95 | $1.98 (1.54%) | $2.00 | $1.94 | 51,501 | $41.17 M |
| 10/16/2024 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.91 | 48,834 | $40.34 M |
| 10/15/2024 | $1.95 | $1.96 (0.51%) | $2.00 | $1.95 | 27,931 | $40.76 M |
| 10/14/2024 | $1.99 | $1.93 (-3.02%) | $2.03 | $1.90 | 45,635 | $40.13 M |
| 10/11/2024 | $1.89 | $1.93 (2.12%) | $1.99 | $1.89 | 36,700 | $40.13 M |
| 10/10/2024 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.89 | 61,643 | $39.72 M |
| 10/09/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.91 | 49,600 | $40.34 M |
| 10/08/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.90 | 78,130 | $41.38 M |
| 10/07/2024 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.97 | 90,320 | $41.38 M |
| 10/04/2024 | $1.92 | $2.13 (10.94%) | $2.13 | $1.92 | 130,754 | $44.29 M |
| 10/03/2024 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.85 | 43,600 | $39.30 M |
| 10/02/2024 | $1.91 | $1.93 (1.05%) | $1.96 | $1.88 | 60,971 | $40.13 M |
| 10/01/2024 | $1.95 | $1.91 (-2.05%) | $1.98 | $1.86 | 131,813 | $39.72 M |
| 09/30/2024 | $1.97 | $1.98 (0.51%) | $2.03 | $1.93 | 105,096 | $41.17 M |