5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-19.91%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
-1.67%
1 YEAR PERFORMANCE
-44.69%
Farmer Bros. Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.86 | $1.77 (-4.84%) | $1.90 | $1.74 | 69,233 | $37.73 M |
| 04/30/2025 | $1.83 | $1.87 (2.19%) | $1.94 | $1.83 | 45,650 | $39.86 M |
| 04/29/2025 | $1.82 | $1.88 (3.3%) | $1.89 | $1.81 | 47,500 | $40.07 M |
| 04/28/2025 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.80 | 47,000 | $38.37 M |
| 04/25/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.76 | 46,502 | $39.01 M |
| 04/24/2025 | $1.79 | $1.86 (3.91%) | $1.88 | $1.77 | 52,100 | $39.65 M |
| 04/23/2025 | $1.77 | $1.77 (0%) | $1.82 | $1.70 | 60,431 | $37.73 M |
| 04/22/2025 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.67 | 60,422 | $36.24 M |
| 04/21/2025 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.65 | 58,800 | $36.02 M |
| 04/17/2025 | $1.77 | $1.72 (-2.82%) | $1.84 | $1.69 | 68,012 | $36.66 M |
| 04/16/2025 | $1.68 | $1.66 (-1.19%) | $1.81 | $1.62 | 91,689 | $35.38 M |
| 04/15/2025 | $1.81 | $1.70 (-6.08%) | $1.85 | $1.69 | 120,266 | $36.24 M |
| 04/14/2025 | $1.79 | $1.82 (1.68%) | $1.84 | $1.75 | 54,207 | $38.79 M |
| 04/11/2025 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.65 | 65,148 | $37.30 M |
| 04/10/2025 | $1.75 | $1.74 (-0.57%) | $1.81 | $1.71 | 137,602 | $37.09 M |
| 04/09/2025 | $1.77 | $1.81 (2.26%) | $1.93 | $1.71 | 271,548 | $38.58 M |
| 04/08/2025 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.77 | 223,446 | $37.73 M |
| 04/07/2025 | $1.81 | $1.85 (2.21%) | $2.01 | $1.78 | 138,837 | $39.43 M |
| 04/04/2025 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.74 | 206,488 | $40.71 M |
| 04/03/2025 | $2.22 | $2.05 (-7.66%) | $2.29 | $2.01 | 270,159 | $43.70 M |
| 04/02/2025 | $2.21 | $2.25 (1.81%) | $2.28 | $2.20 | 96,000 | $47.96 M |
| 04/01/2025 | $2.22 | $2.21 (-0.45%) | $2.32 | $2.16 | 148,400 | $47.11 M |
| 03/31/2025 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.18 | 110,800 | $47.32 M |
| 03/28/2025 | $2.45 | $2.26 (-7.76%) | $2.50 | $2.21 | 325,800 | $48.17 M |
| 03/27/2025 | $2.35 | $2.43 (3.4%) | $2.43 | $2.30 | 110,315 | $51.80 M |
| 03/26/2025 | $2.32 | $2.35 (1.29%) | $2.42 | $2.27 | 105,911 | $50.09 M |
| 03/25/2025 | $2.27 | $2.30 (1.32%) | $2.31 | $2.21 | 110,000 | $49.02 M |
| 03/24/2025 | $2.14 | $2.27 (6.07%) | $2.32 | $2.12 | 281,503 | $48.38 M |
| 03/21/2025 | $2.15 | $2.20 (2.33%) | $2.25 | $2.11 | 310,800 | $46.89 M |
| 03/20/2025 | $2.16 | $2.16 (0%) | $2.18 | $2.11 | 178,929 | $46.04 M |
| 03/19/2025 | $2.17 | $2.19 (0.92%) | $2.20 | $2.10 | 190,700 | $46.68 M |
| 03/18/2025 | $2.28 | $2.16 (-5.26%) | $2.31 | $2.10 | 164,160 | $46.04 M |
| 03/17/2025 | $2.28 | $2.28 (0%) | $2.38 | $2.19 | 208,145 | $48.60 M |
| 03/14/2025 | $2.23 | $2.22 (-0.45%) | $2.44 | $2.22 | 269,000 | $47.32 M |
| 03/13/2025 | $2.32 | $2.23 (-3.88%) | $2.42 | $2.14 | 327,800 | $47.53 M |
| 03/12/2025 | $2.35 | $2.34 (-0.43%) | $2.45 | $2.26 | 316,017 | $49.88 M |
| 03/11/2025 | $2.32 | $2.35 (1.29%) | $2.47 | $2.27 | 261,447 | $50.09 M |
| 03/10/2025 | $2.68 | $2.37 (-11.57%) | $2.78 | $2.34 | 396,610 | $50.52 M |
| 03/07/2025 | $2.60 | $2.68 (3.08%) | $2.82 | $2.56 | 256,763 | $57.12 M |
| 03/06/2025 | $2.61 | $2.63 (0.77%) | $2.77 | $2.55 | 185,535 | $56.06 M |
| 03/05/2025 | $2.75 | $2.61 (-5.09%) | $2.77 | $2.44 | 430,682 | $55.63 M |
| 03/04/2025 | $2.80 | $2.78 (-0.71%) | $2.86 | $2.57 | 306,010 | $59.26 M |
| 03/03/2025 | $3.25 | $2.86 (-12%) | $3.28 | $2.80 | 488,921 | $60.96 M |
| 02/28/2025 | $3.01 | $3.01 (0%) | $3.09 | $2.85 | 358,802 | $64.16 M |
| 02/27/2025 | $2.99 | $3.00 (0.33%) | $3.29 | $2.90 | 475,952 | $63.94 M |
| 02/26/2025 | $2.92 | $2.99 (2.4%) | $3.05 | $2.75 | 305,800 | $63.73 M |
| 02/25/2025 | $2.74 | $2.94 (7.3%) | $3.09 | $2.54 | 597,612 | $62.67 M |
| 02/24/2025 | $3.15 | $2.86 (-9.21%) | $3.23 | $2.76 | 947,718 | $60.96 M |
| 02/21/2025 | $2.66 | $3.04 (14.29%) | $3.12 | $2.65 | 1.55 M | $64.80 M |
| 02/20/2025 | $2.49 | $2.60 (4.42%) | $2.70 | $2.30 | 912,800 | $55.42 M |
| 02/19/2025 | $2.22 | $2.43 (9.46%) | $2.50 | $2.19 | 903,915 | $51.80 M |
| 02/18/2025 | $2.15 | $2.20 (2.33%) | $2.55 | $2.15 | 2.12 M | $46.89 M |
| 02/14/2025 | $2.08 | $1.97 (-5.29%) | $2.12 | $1.96 | 294,205 | $41.99 M |
| 02/13/2025 | $2.01 | $2.10 (4.48%) | $2.10 | $1.96 | 207,300 | $44.76 M |
| 02/12/2025 | $2.02 | $2.03 (0.5%) | $2.14 | $1.97 | 285,400 | $43.27 M |
| 02/11/2025 | $2.01 | $2.00 (-0.5%) | $2.13 | $1.95 | 453,900 | $42.63 M |
| 02/10/2025 | $2.23 | $2.07 (-7.17%) | $2.36 | $2.05 | 1.21 M | $44.12 M |
| 02/07/2025 | $2.33 | $2.18 (-6.44%) | $2.83 | $2.05 | 29.10 M | $46.47 M |
| 02/06/2025 | $1.89 | $1.80 (-4.76%) | $1.91 | $1.77 | 256,112 | $38.37 M |
| 02/05/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.83 | 71,500 | $40.07 M |
| 02/04/2025 | $1.81 | $1.92 (6.08%) | $1.94 | $1.81 | 74,832 | $40.92 M |
| 02/03/2025 | $1.72 | $1.81 (5.23%) | $1.84 | $1.69 | 168,500 | $38.58 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.
