Farmer Bros. Co. (FARM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.59

$0.02 (1.27%)

Last update: 10:26 PM EST

Day's range

$1.56

$1.59

5 DAY PERFORMANCE

+7.43%

1 MONTH PERFORMANCE

+4.61%

3 MONTH PERFORMANCE

-11.17%

6 MONTH PERFORMANCE

+9.66%

YEAR-TO-DATE PERFORMANCE

+8.90%

1 YEAR PERFORMANCE

-11.67%

Farmer Bros. Co. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/08/2026	$1.58	$1.59 (0.63%)	$1.59	$1.56	31.43 K	$34.33 M
01/07/2026	$1.51	$1.57 (3.97%)	$1.60	$1.51	111.80 K	$33.90 M
01/06/2026	$1.47	$1.51 (2.72%)	$1.53	$1.45	87.91 K	$32.61 M
01/05/2026	$1.50	$1.48 (-1.33%)	$1.50	$1.42	57.83 K	$31.96 M
01/02/2026	$1.46	$1.48 (1.37%)	$1.49	$1.45	43.30 K	$31.96 M
12/31/2025	$1.42	$1.46 (2.82%)	$1.48	$1.42	93.05 K	$31.53 M
12/30/2025	$1.47	$1.43 (-2.72%)	$1.48	$1.41	147.50 K	$30.88 M
12/29/2025	$1.49	$1.48 (-0.67%)	$1.52	$1.47	152.70 K	$31.96 M
12/26/2025	$1.47	$1.50 (2.04%)	$1.51	$1.46	87.04 K	$32.39 M
12/24/2025	$1.46	$1.47 (0.68%)	$1.49	$1.45	52.30 K	$31.74 M
12/23/2025	$1.50	$1.46 (-2.67%)	$1.54	$1.46	64.64 K	$31.53 M
12/22/2025	$1.57	$1.47 (-6.37%)	$1.58	$1.45	117.81 K	$31.74 M
12/19/2025	$1.50	$1.51 (0.67%)	$1.53	$1.45	134.72 K	$32.61 M
12/18/2025	$1.47	$1.45 (-1.36%)	$1.52	$1.44	72.92 K	$31.31 M
12/17/2025	$1.50	$1.46 (-2.67%)	$1.52	$1.45	53.10 K	$31.53 M
12/16/2025	$1.49	$1.49 (0%)	$1.53	$1.48	87.80 K	$32.17 M
12/15/2025	$1.49	$1.48 (-0.67%)	$1.51	$1.44	84.53 K	$31.96 M
12/12/2025	$1.60	$1.50 (-6.25%)	$1.60	$1.49	128.01 K	$32.39 M
12/11/2025	$1.58	$1.57 (-0.63%)	$1.59	$1.53	40.16 K	$33.90 M
12/10/2025	$1.54	$1.56 (1.3%)	$1.57	$1.53	72.73 K	$33.69 M
12/09/2025	$1.55	$1.54 (-0.65%)	$1.57	$1.52	41.44 K	$33.25 M
12/08/2025	$1.56	$1.52 (-2.56%)	$1.58	$1.52	37.94 K	$32.82 M
12/05/2025	$1.52	$1.53 (0.66%)	$1.60	$1.51	48.71 K	$33.04 M
12/04/2025	$1.52	$1.54 (1.32%)	$1.55	$1.49	52.44 K	$33.25 M
12/03/2025	$1.53	$1.54 (0.65%)	$1.55	$1.52	38.50 K	$33.25 M
12/02/2025	$1.54	$1.55 (0.65%)	$1.56	$1.50	56.20 K	$33.47 M
12/01/2025	$1.59	$1.54 (-3.14%)	$1.62	$1.54	34.76 K	$33.25 M
11/28/2025	$1.56	$1.61 (3.21%)	$1.61	$1.54	22.91 K	$34.77 M
11/26/2025	$1.52	$1.56 (2.63%)	$1.62	$1.51	113.15 K	$33.69 M
11/25/2025	$1.52	$1.55 (1.97%)	$1.55	$1.52	40.27 K	$33.47 M
11/24/2025	$1.54	$1.52 (-1.3%)	$1.55	$1.50	11.40 K	$32.82 M
11/21/2025	$1.51	$1.54 (1.99%)	$1.55	$1.47	35.30 K	$33.25 M
11/20/2025	$1.56	$1.48 (-5.13%)	$1.56	$1.47	120.05 K	$31.96 M
11/19/2025	$1.55	$1.54 (-0.65%)	$1.57	$1.49	93.66 K	$33.25 M
11/18/2025	$1.53	$1.55 (1.31%)	$1.57	$1.50	50.71 K	$33.47 M
11/17/2025	$1.48	$1.52 (2.7%)	$1.58	$1.47	96.70 K	$32.82 M
11/14/2025	$1.48	$1.45 (-2.03%)	$1.54	$1.45	67.51 K	$31.31 M
11/13/2025	$1.50	$1.48 (-1.33%)	$1.55	$1.44	97.70 K	$31.96 M
11/12/2025	$1.47	$1.48 (0.68%)	$1.50	$1.47	25.72 K	$31.96 M
11/11/2025	$1.52	$1.49 (-1.97%)	$1.52	$1.43	70.62 K	$32.17 M
11/10/2025	$1.45	$1.48 (2.07%)	$1.53	$1.45	105.64 K	$31.96 M
11/07/2025	$1.47	$1.45 (-1.36%)	$1.54	$1.40	366.50 K	$31.31 M
11/06/2025	$1.79	$1.72 (-3.91%)	$1.79	$1.68	212.03 K	$37.14 M
11/05/2025	$1.72	$1.76 (2.33%)	$1.79	$1.72	51.50 K	$38.01 M
11/04/2025	$1.78	$1.73 (-2.81%)	$1.78	$1.71	88.00 K	$37.36 M
11/03/2025	$1.75	$1.77 (1.14%)	$1.79	$1.75	28.50 K	$38.22 M
10/31/2025	$1.75	$1.76 (0.57%)	$1.76	$1.74	56.10 K	$37.94 M
10/30/2025	$1.76	$1.75 (-0.57%)	$1.76	$1.72	20.90 K	$37.72 M
10/29/2025	$1.74	$1.71 (-1.72%)	$1.76	$1.70	29.10 K	$36.86 M
10/28/2025	$1.75	$1.75 (0%)	$1.81	$1.75	39.77 K	$37.72 M
10/27/2025	$1.76	$1.76 (0%)	$1.82	$1.75	63.73 K	$37.94 M
10/24/2025	$1.72	$1.74 (1.16%)	$1.79	$1.71	28.00 K	$37.51 M
10/23/2025	$1.77	$1.71 (-3.39%)	$1.77	$1.68	85.40 K	$36.86 M
10/22/2025	$1.84	$1.75 (-4.89%)	$1.84	$1.73	58.60 K	$37.72 M
10/21/2025	$1.81	$1.82 (0.55%)	$1.88	$1.80	60.50 K	$39.23 M
10/20/2025	$1.76	$1.80 (2.27%)	$1.82	$1.75	69.40 K	$38.80 M
10/17/2025	$1.72	$1.73 (0.58%)	$1.75	$1.72	78.73 K	$37.29 M
10/16/2025	$1.76	$1.73 (-1.7%)	$1.80	$1.71	59.40 K	$37.29 M
10/15/2025	$1.74	$1.74 (0%)	$1.82	$1.70	57.54 K	$37.51 M
10/14/2025	$1.73	$1.72 (-0.58%)	$1.77	$1.72	59.15 K	$37.08 M
10/13/2025	$1.74	$1.73 (-0.57%)	$1.79	$1.71	30.10 K	$37.29 M
10/10/2025	$1.81	$1.74 (-3.87%)	$1.82	$1.71	115.83 K	$37.51 M
10/09/2025	$1.80	$1.79 (-0.56%)	$1.83	$1.78	52.81 K	$38.59 M
10/08/2025	$1.79	$1.79 (0%)	$1.81	$1.77	22.84 K	$38.59 M