-
5 DAY PERFORMANCE
-2.97% -
1 MONTH PERFORMANCE
-30.50% -
3 MONTH PERFORMANCE
-21.60% -
6 MONTH PERFORMANCE
-45.56% -
YEAR-TO-DATE PERFORMANCE
-35.95% -
1 YEAR PERFORMANCE
-24.03%
Farmer Bros. Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.97 | $1.97 (0%) | $2.03 | $1.93 | 104,496 | $40.96 M |
| 09/27/2024 | $2.02 | $1.99 (-1.49%) | $2.11 | $1.96 | 71,500 | $41.38 M |
| 09/26/2024 | $1.93 | $2.02 (4.66%) | $2.14 | $1.91 | 147,300 | $42.00 M |
| 09/25/2024 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.89 | 128,100 | $40.13 M |
| 09/24/2024 | $2.10 | $1.94 (-7.62%) | $2.13 | $1.91 | 164,900 | $40.34 M |
| 09/23/2024 | $2.10 | $2.08 (-0.95%) | $2.14 | $2.05 | 65,300 | $43.25 M |
| 09/20/2024 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.06 | 128,200 | $43.88 M |
| 09/19/2024 | $2.14 | $2.17 (1.4%) | $2.24 | $2.10 | 88,756 | $45.12 M |
| 09/18/2024 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.12 | 90,300 | $44.29 M |
| 09/17/2024 | $2.23 | $2.20 (-1.35%) | $2.28 | $2.10 | 114,000 | $45.75 M |
| 09/16/2024 | $2.32 | $2.19 (-5.6%) | $2.42 | $2.15 | 163,300 | $45.54 M |
| 09/13/2024 | $2.72 | $2.31 (-15.07%) | $2.72 | $2.26 | 324,437 | $48.03 M |
| 09/12/2024 | $2.64 | $2.64 (0%) | $2.68 | $2.51 | 112,800 | $54.90 M |
| 09/11/2024 | $2.53 | $2.61 (3.16%) | $2.63 | $2.52 | 36,700 | $54.27 M |
| 09/10/2024 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.57 | 6,004 | $53.44 M |
| 09/09/2024 | $2.66 | $2.61 (-1.88%) | $2.73 | $2.60 | 16,016 | $54.27 M |
| 09/06/2024 | $2.63 | $2.64 (0.38%) | $2.68 | $2.56 | 25,300 | $55.72 M |
| 09/05/2024 | $2.73 | $2.62 (-4.03%) | $2.73 | $2.52 | 24,922 | $55.29 M |
| 09/04/2024 | $2.74 | $2.71 (-1.09%) | $2.80 | $2.68 | 19,000 | $57.19 M |
| 09/03/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.74 | 13,702 | $58.67 M |
| 08/30/2024 | $2.87 | $2.82 (-1.74%) | $2.94 | $2.73 | 45,100 | $59.52 M |
| 08/29/2024 | $2.71 | $2.85 (5.17%) | $2.89 | $2.69 | 24,600 | $60.15 M |
| 08/28/2024 | $2.75 | $2.78 (1.09%) | $2.80 | $2.71 | 22,047 | $58.67 M |
| 08/27/2024 | $2.84 | $2.78 (-2.11%) | $2.90 | $2.78 | 16,234 | $58.67 M |
| 08/26/2024 | $2.80 | $2.83 (1.07%) | $3.00 | $2.53 | 84,500 | $59.73 M |
| 08/23/2024 | $2.79 | $2.74 (-1.79%) | $2.87 | $2.63 | 32,101 | $57.83 M |
| 08/22/2024 | $2.83 | $2.78 (-1.77%) | $2.86 | $2.74 | 14,600 | $58.67 M |
| 08/21/2024 | $2.75 | $2.81 (2.18%) | $2.95 | $2.66 | 114,908 | $59.30 M |
| 08/20/2024 | $2.73 | $2.72 (-0.37%) | $2.75 | $2.61 | 29,918 | $57.40 M |
| 08/19/2024 | $2.66 | $2.74 (3.01%) | $2.75 | $2.66 | 38,709 | $57.83 M |
| 08/16/2024 | $2.46 | $2.66 (8.13%) | $2.75 | $2.45 | 75,071 | $56.14 M |
| 08/15/2024 | $2.50 | $2.45 (-2%) | $2.62 | $2.41 | 64,620 | $51.71 M |
| 08/14/2024 | $2.48 | $2.51 (1.21%) | $2.69 | $2.48 | 27,234 | $52.97 M |
| 08/13/2024 | $2.31 | $2.48 (7.36%) | $2.50 | $2.30 | 33,900 | $52.34 M |
| 08/12/2024 | $2.40 | $2.33 (-2.92%) | $2.43 | $2.33 | 55,700 | $49.17 M |
| 08/09/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.42 | 26,567 | $51.50 M |
| 08/08/2024 | $2.43 | $2.50 (2.88%) | $2.57 | $2.43 | 21,043 | $52.76 M |
| 08/07/2024 | $2.52 | $2.43 (-3.57%) | $2.57 | $2.43 | 18,749 | $51.28 M |
| 08/06/2024 | $2.41 | $2.49 (3.32%) | $2.51 | $2.41 | 24,400 | $52.55 M |
| 08/05/2024 | $2.56 | $2.45 (-4.3%) | $2.59 | $2.40 | 65,800 | $51.71 M |
| 08/02/2024 | $2.61 | $2.65 (1.53%) | $2.69 | $2.40 | 111,147 | $55.93 M |
| 08/01/2024 | $2.73 | $2.64 (-3.3%) | $2.78 | $2.54 | 30,638 | $55.72 M |
| 07/31/2024 | $2.74 | $2.72 (-0.73%) | $2.79 | $2.65 | 27,010 | $57.40 M |
| 07/30/2024 | $2.72 | $2.75 (1.1%) | $2.82 | $2.72 | 25,200 | $58.04 M |
| 07/29/2024 | $2.80 | $2.72 (-2.86%) | $2.86 | $2.69 | 17,600 | $57.40 M |
| 07/26/2024 | $2.83 | $2.82 (-0.35%) | $2.89 | $2.77 | 9,800 | $59.52 M |
| 07/25/2024 | $2.85 | $2.77 (-2.81%) | $2.87 | $2.68 | 21,110 | $58.46 M |
| 07/24/2024 | $2.88 | $2.85 (-1.04%) | $2.90 | $2.81 | 20,212 | $60.15 M |
| 07/23/2024 | $2.94 | $2.89 (-1.7%) | $2.98 | $2.85 | 65,829 | $60.99 M |
| 07/22/2024 | $2.90 | $2.94 (1.38%) | $2.98 | $2.84 | 81,480 | $62.05 M |
| 07/19/2024 | $2.88 | $2.83 (-1.74%) | $2.96 | $2.81 | 37,259 | $59.73 M |
| 07/18/2024 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.83 | 77,806 | $60.78 M |
| 07/17/2024 | $2.82 | $2.94 (4.26%) | $2.95 | $2.77 | 67,114 | $62.05 M |
| 07/16/2024 | $2.78 | $2.79 (0.36%) | $2.82 | $2.74 | 46,458 | $58.88 M |
| 07/15/2024 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.72 | 53,739 | $58.25 M |
| 07/12/2024 | $2.75 | $2.82 (2.55%) | $2.89 | $2.73 | 112,218 | $59.52 M |
| 07/11/2024 | $2.71 | $2.71 (0%) | $2.77 | $2.66 | 31,881 | $57.19 M |
| 07/10/2024 | $2.66 | $2.67 (0.38%) | $2.70 | $2.57 | 37,622 | $56.35 M |
| 07/09/2024 | $2.61 | $2.63 (0.77%) | $2.86 | $2.61 | 80,493 | $55.51 M |
| 07/08/2024 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.48 | 101,723 | $54.87 M |
| 07/05/2024 | $2.55 | $2.65 (3.92%) | $2.71 | $2.53 | 27,087 | $55.93 M |
| 07/03/2024 | $2.46 | $2.50 (1.63%) | $2.54 | $2.42 | 23,015 | $52.76 M |
| 07/02/2024 | $2.57 | $2.41 (-6.23%) | $2.61 | $2.38 | 64,155 | $50.86 M |
| 07/01/2024 | $2.62 | $2.50 (-4.58%) | $2.64 | $2.50 | 74,969 | $52.76 M |