5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
-37.73%
6 MONTH PERFORMANCE
-23.46%
YEAR-TO-DATE PERFORMANCE
-23.89%
1 YEAR PERFORMANCE
-52.10%
Farmer Bros. Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.34 | 175.22 K | $29.17 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 |
| 05/09/2025 | $1.60 | $1.63 (1.87%) | $1.75 | $1.60 | 215.84 K | $34.96 M |
| 05/08/2025 | $1.80 | $1.90 (5.56%) | $1.90 | $1.78 | 99.21 K | $40.75 M |
| 05/07/2025 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.80 | 162.62 K | $38.37 M |
| 05/06/2025 | $1.77 | $1.80 (1.69%) | $1.83 | $1.70 | 108.00 K | $38.37 M |
| 05/05/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.74 | 54.70 K | $37.30 M |
| 05/02/2025 | $1.80 | $1.82 (1.11%) | $1.89 | $1.80 | 45.92 K | $38.79 M |
| 05/01/2025 | $1.86 | $1.78 (-4.3%) | $1.90 | $1.73 | 86.84 K | $37.94 M |
| 04/30/2025 | $1.83 | $1.87 (2.19%) | $1.94 | $1.83 | 46.05 K | $39.86 M |
| 04/29/2025 | $1.82 | $1.88 (3.3%) | $1.89 | $1.81 | 47.50 K | $40.07 M |
| 04/28/2025 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.80 | 47.00 K | $38.37 M |
| 04/25/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.76 | 46.50 K | $39.01 M |
| 04/24/2025 | $1.79 | $1.86 (3.91%) | $1.88 | $1.77 | 52.10 K | $39.65 M |
| 04/23/2025 | $1.77 | $1.77 (0%) | $1.82 | $1.70 | 60.43 K | $37.73 M |
| 04/22/2025 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.67 | 60.42 K | $36.24 M |
| 04/21/2025 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.65 | 58.80 K | $36.02 M |
| 04/17/2025 | $1.77 | $1.72 (-2.82%) | $1.84 | $1.69 | 68.01 K | $36.66 M |
| 04/16/2025 | $1.68 | $1.66 (-1.19%) | $1.81 | $1.62 | 91.69 K | $35.38 M |
| 04/15/2025 | $1.81 | $1.70 (-6.08%) | $1.85 | $1.69 | 120.27 K | $36.24 M |
| 04/14/2025 | $1.79 | $1.82 (1.68%) | $1.84 | $1.75 | 54.21 K | $38.79 M |
| 04/11/2025 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.65 | 65.15 K | $37.30 M |
| 04/10/2025 | $1.75 | $1.74 (-0.57%) | $1.81 | $1.71 | 137.60 K | $37.09 M |
| 04/09/2025 | $1.77 | $1.81 (2.26%) | $1.93 | $1.71 | 271.55 K | $38.58 M |
| 04/08/2025 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.77 | 223.45 K | $37.73 M |
| 04/07/2025 | $1.81 | $1.85 (2.21%) | $2.01 | $1.78 | 138.84 K | $39.43 M |
| 04/04/2025 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.74 | 206.49 K | $40.71 M |
| 04/03/2025 | $2.22 | $2.05 (-7.66%) | $2.29 | $2.01 | 270.16 K | $43.70 M |
| 04/02/2025 | $2.21 | $2.25 (1.81%) | $2.28 | $2.20 | 96.00 K | $47.96 M |
| 04/01/2025 | $2.22 | $2.21 (-0.45%) | $2.32 | $2.16 | 148.40 K | $47.11 M |
| 03/31/2025 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.18 | 110.80 K | $47.32 M |
| 03/28/2025 | $2.45 | $2.26 (-7.76%) | $2.50 | $2.21 | 325.80 K | $48.17 M |
| 03/27/2025 | $2.35 | $2.43 (3.4%) | $2.43 | $2.30 | 110.32 K | $51.80 M |
| 03/26/2025 | $2.32 | $2.35 (1.29%) | $2.42 | $2.27 | 105.91 K | $50.09 M |
| 03/25/2025 | $2.27 | $2.30 (1.32%) | $2.31 | $2.21 | 110.00 K | $49.02 M |
| 03/24/2025 | $2.14 | $2.27 (6.07%) | $2.32 | $2.12 | 281.50 K | $48.38 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.
