-
5 DAY PERFORMANCE
+6.06% -
1 MONTH PERFORMANCE
+9.95% -
3 MONTH PERFORMANCE
-23.36% -
6 MONTH PERFORMANCE
-29.29% -
YEAR-TO-DATE PERFORMANCE
-31.37% -
1 YEAR PERFORMANCE
-20.15%
Farmer Bros. Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.00 | 58,919 | $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 |
| 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 |