Dark

FARM
Farmer Bros Co
stock NASDAQ

At Close

Jun 20, 2025 3:59:30 PM EDT

1.45USD-1.361%(-0.02)76,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:00:30 AM EDT

1.47USD-0.082%(0.00)0

After-hours

Jun 17, 2025 4:00:30 PM EDT

1.48USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	1.4500	1.4850	1.4500	1.450	-1.361%	76,608	0.000%
2025-06-18	1.4900	1.5100	1.4500	1.470	0.000%	77,290	-1.361%
2025-06-17	1.5300	1.5300	1.4600	1.470	-2.649%	30,153	-1.361%
2025-06-16	1.4800	1.5500	1.4600	1.510	+2.027%	37,366	-3.974%
2025-06-13	1.5200	1.5641	1.4800	1.480	-4.516%	105,736	-2.027%
2025-06-12	1.5100	1.5583	1.5100	1.550	+0.649%	23,088	-6.452%
2025-06-11	1.5800	1.5900	1.5300	1.540	-2.532%	86,530	-5.844%
2025-06-10	1.5100	1.6400	1.5000	1.580	+5.333%	91,581	-8.228%
2025-06-09	1.5300	1.5750	1.5000	1.500	-3.846%	77,485	-3.333%
2025-06-06	1.5300	1.6000	1.5000	1.560	+2.632%	63,313	-7.051%
2025-06-05	1.5500	1.6200	1.5031	1.520	-6.173%	129,579	-4.605%
2025-06-04	1.5800	1.6750	1.5800	1.620	+1.887%	63,999	-10.494%
2025-06-03	1.5135	1.6000	1.5114	1.590	+4.950%	128,409	-8.805%
2025-06-02	1.5300	1.5550	1.5009	1.515	-0.980%	44,164	-4.290%
2025-05-30	1.5300	1.5897	1.5200	1.530	-1.290%	75,328	-5.229%
2025-05-29	1.4900	1.5500	1.4700	1.550	+4.377%	121,390	-6.452%
2025-05-28	1.5100	1.5100	1.4500	1.485	+0.338%	92,695	-2.357%
2025-05-27	1.5400	1.5400	1.4500	1.480	-0.671%	212,273	-2.027%
2025-05-23	1.4500	1.5300	1.4498	1.490	+1.361%	66,747	-2.685%
2025-05-22	1.4600	1.5100	1.4300	1.470	0.000%	136,386	-1.361%
2025-05-21	1.5200	1.5282	1.4600	1.470	-2.000%	63,826	-1.361%
2025-05-20	1.4700	1.5400	1.4700	1.500	+2.041%	144,547	-3.333%
2025-05-19	1.5000	1.5700	1.4600	1.470	-1.342%	231,743	-1.361%
2025-05-16	1.5500	1.5800	1.4700	1.490	-3.871%	226,698	-2.685%
2025-05-15	1.5800	1.5900	1.4650	1.550	-2.516%	300,796	-6.452%
2025-05-14	1.6400	1.6600	1.5600	1.590	-2.454%	236,554	-8.805%
2025-05-13	1.6600	1.7300	1.6200	1.630	-2.395%	126,402	-11.043%
2025-05-12	1.6500	1.7000	1.6500	1.670	+2.454%	97,403	-13.174%
2025-05-09	1.6000	1.7500	1.6000	1.630	-14.211%	215,841	-11.043%
2025-05-08	1.8000	1.9000	1.7800	1.900	+5.556%	99,207	-23.684%
2025-05-07	1.8700	1.8850	1.8000	1.800	0.000%	162,619	-19.444%
2025-05-06	1.7740	1.8300	1.7000	1.800	+2.857%	107,990	-19.444%
2025-05-05	1.8500	1.8500	1.7400	1.750	-3.846%	54,696	-17.143%
2025-05-02	1.8000	1.8870	1.8000	1.820	+2.247%	45,915	-20.330%
2025-05-01	1.8600	1.9039	1.7300	1.780	-4.813%	86,835	-18.539%
2025-04-30	1.8300	1.9400	1.8300	1.870	-0.532%	46,052	-22.460%
2025-04-29	1.8200	1.8900	1.8101	1.880	+4.444%	47,498	-22.872%
2025-04-28	1.8500	1.8650	1.8000	1.800	-1.639%	46,992	-19.444%
2025-04-25	1.8500	1.8800	1.7600	1.830	-1.613%	46,502	-20.765%
2025-04-24	1.7900	1.8799	1.7700	1.860	+5.085%	52,100	-22.043%
2025-04-23	1.7700	1.8193	1.7013	1.770	+4.118%	60,431	-18.079%
2025-04-22	1.7200	1.7500	1.6700	1.700	+0.592%	60,422	-14.706%
2025-04-21	1.7300	1.7500	1.6499	1.690	-1.744%	58,762	-14.201%
2025-04-17	1.7700	1.8429	1.6900	1.720	+3.614%	68,012	-15.698%
2025-04-16	1.6800	1.8100	1.6200	1.660	-2.353%	91,689	-12.651%
2025-04-15	1.8100	1.8500	1.6900	1.700	-6.593%	120,266	-14.706%
2025-04-14	1.7900	1.8400	1.7506	1.820	+4.000%	54,207	-20.330%
2025-04-11	1.7600	1.8040	1.6450	1.750	+0.575%	65,148	-17.143%
2025-04-10	1.7500	1.8100	1.7050	1.740	-3.867%	137,602	-16.667%
2025-04-09	1.7700	1.9299	1.7100	1.810	+2.260%	271,548	-19.890%
2025-04-08	1.9300	1.9600	1.7700	1.770	-4.324%	223,446	-18.079%
2025-04-07	1.8100	2.0100	1.7800	1.850	-3.141%	138,837	-21.622%
2025-04-04	1.9900	1.9900	1.7400	1.910	-6.829%	206,488	-24.084%
2025-04-03	2.2200	2.2943	2.0100	2.050	-8.889%	270,159	-29.268%
2025-04-02	2.2100	2.2800	2.2000	2.250	+1.810%	95,990	-35.556%
2025-04-01	2.2200	2.3200	2.1600	2.210	-0.450%	148,385	-34.389%
2025-03-31	2.2500	2.2699	2.1800	2.220	-1.770%	110,783	-34.685%
2025-03-28	2.4500	2.5000	2.2100	2.260	-6.996%	325,782	-35.841%
2025-03-27	2.3500	2.4300	2.3000	2.430	+3.404%	110,315	-40.329%
2025-03-26	2.3200	2.4200	2.2721	2.350	+2.174%	105,911	-38.298%
2025-03-25	2.2700	2.3100	2.2100	2.300	+1.322%	109,973	-36.957%
2025-03-24	2.1400	2.3199	2.1200	2.270	+3.182%	281,503	-36.123%
2025-03-21	2.1500	2.2500	2.1074	2.200	+1.852%	310,768	-34.091%
2025-03-20	2.1600	2.1800	2.1050	2.160	-1.370%	178,929	-32.870%
2025-03-19	2.1700	2.2000	2.1000	2.190	+1.389%	190,669	-33.790%
2025-03-18	2.2800	2.3057	2.1000	2.160	-5.263%	164,160	-32.870%
2025-03-17	2.2800	2.3750	2.1950	2.280	+2.703%	208,145	-36.404%
2025-03-14	2.2300	2.4400	2.2200	2.220	-0.448%	268,991	-34.685%
2025-03-13	2.3200	2.4200	2.1400	2.230	-4.701%	327,750	-34.978%
2025-03-12	2.3500	2.4500	2.2600	2.340	-0.426%	315,891	-38.034%
2025-03-11	2.3200	2.4699	2.2700	2.350	-0.844%	261,447	-38.298%
2025-03-10	2.6800	2.7799	2.3400	2.370	-11.567%	396,610	-38.819%
2025-03-07	2.6000	2.8200	2.5600	2.680	+1.901%	256,763	-45.896%
2025-03-06	2.6100	2.7700	2.5500	2.630	+0.766%	185,535	-44.867%
2025-03-05	2.7500	2.7700	2.4400	2.610	-6.115%	430,682	-44.444%
2025-03-04	2.8000	2.8600	2.5700	2.780	-2.797%	306,010	-47.842%
2025-03-03	3.2500	3.2790	2.8040	2.860	-4.983%	488,921	-49.301%
2025-02-28	3.0100	3.0900	2.8500	3.010	+0.333%	358,802	-51.827%
2025-02-27	2.9900	3.2880	2.9000	3.000	+0.334%	475,952	-51.667%
2025-02-26	2.9200	3.0500	2.7500	2.990	+1.701%	305,771	-51.505%
2025-02-25	2.7400	3.0899	2.5400	2.940	+2.797%	597,612	-50.680%
2025-02-24	3.1500	3.2300	2.7600	2.860	-5.921%	947,718	-49.301%
2025-02-21	2.6600	3.1240	2.6500	3.040	+16.923%	1,549,867	-52.303%
2025-02-20	2.4900	2.7000	2.3005	2.600	+6.996%	912,768	-44.231%
2025-02-19	2.2200	2.5000	2.1900	2.430	+10.455%	903,915	-40.329%
2025-02-18	2.1500	2.5499	2.1497	2.200	+11.675%	2,123,866	-34.091%
2025-02-14	2.0800	2.1200	1.9600	1.970	-6.190%	294,205	-26.396%
2025-02-13	2.0100	2.1000	1.9646	2.100	+3.448%	207,250	-30.952%
2025-02-12	2.0200	2.1401	1.9700	2.030	+1.500%	285,365	-28.571%
2025-02-11	2.0100	2.1265	1.9500	2.000	-3.382%	453,863	-27.500%
2025-02-10	2.2300	2.3600	2.0500	2.070	-5.046%	1,207,397	-29.952%
2025-02-07	2.3300	2.8300	2.0500	2.180	+21.111%	29,098,795	-33.486%
2025-02-06	1.8900	1.9140	1.7700	1.800	-4.255%	256,112	-19.444%
2025-02-05	1.9400	1.9400	1.8300	1.880	-2.083%	71,461	-22.872%
2025-02-04	1.8100	1.9400	1.8100	1.920	+6.077%	74,832	-24.479%
2025-02-03	1.7200	1.8404	1.6900	1.810	+4.624%	168,465	-19.890%
2025-01-31	1.7800	1.7997	1.7100	1.730	-2.809%	57,372	-16.185%
2025-01-30	1.7396	1.7850	1.6706	1.780	+7.229%	50,173	-18.539%
2025-01-29	1.6407	1.7100	1.6200	1.660	-0.599%	26,559	-12.651%
2025-01-28	1.7200	1.7200	1.6472	1.670	-2.339%	22,894	-13.174%
2025-01-27	1.7100	1.7300	1.6500	1.710	+0.588%	29,257	-15.205%
2025-01-24	1.7100	1.7200	1.6400	1.700	-1.163%	42,898	-14.706%
2025-01-23	1.7100	1.7600	1.6501	1.720	+1.775%	44,935	-15.698%
2025-01-22	1.7500	1.8199	1.6519	1.690	-0.588%	38,670	-14.201%
2025-01-21	1.6600	1.7590	1.6600	1.700	+0.592%	29,108	-14.706%
2025-01-17	1.6800	1.7101	1.6500	1.690	+1.198%	39,763	-14.201%
2025-01-16	1.6500	1.6701	1.6000	1.670	+1.829%	52,538	-13.174%
2025-01-15	1.7600	1.7600	1.6000	1.640	-0.606%	108,250	-11.585%
2025-01-14	1.7100	1.7201	1.6100	1.650	-4.624%	80,913	-12.121%
2025-01-13	1.8200	1.8200	1.6800	1.730	-2.260%	60,000	-16.185%
2025-01-10	1.8000	1.8486	1.7200	1.770	-1.667%	40,864	-18.079%
2025-01-08	1.8000	1.8600	1.7500	1.800	-1.099%	51,614	-19.444%
2025-01-07	1.8500	1.8500	1.7700	1.820	+0.552%	56,699	-20.330%
2025-01-06	1.8300	1.8500	1.7800	1.810	+0.556%	28,498	-19.890%
2025-01-03	1.8000	1.8559	1.7600	1.800	+0.559%	27,378	-19.444%
2025-01-02	1.8100	1.8700	1.7200	1.790	-0.556%	26,491	-18.994%
2024-12-31	1.8400	1.9000	1.7800	1.800	-0.552%	65,712	-19.444%
2024-12-30	1.7800	1.8300	1.6950	1.810	+2.260%	69,004	-19.890%
2024-12-27	1.7700	1.8000	1.7384	1.770	0.000%	49,893	-18.079%
2024-12-26	1.7900	1.8100	1.7301	1.770	-2.747%	84,377	-18.079%
2024-12-24	1.7900	1.8400	1.7500	1.820	+1.676%	87,056	-20.330%
2024-12-23	1.7500	1.7937	1.7200	1.790	+0.562%	123,499	-18.994%
2024-12-20	1.7000	1.7800	1.7000	1.780	+4.706%	51,600	-18.539%
2024-12-19	1.7800	1.8094	1.6800	1.700	-0.585%	108,396	-14.706%
2024-12-18	1.8500	1.9113	1.6700	1.710	-9.043%	232,002	-15.205%
2024-12-17	1.8800	1.9370	1.7800	1.880	-1.053%	52,785	-22.872%
2024-12-16	1.8900	1.9600	1.8500	1.900	0.000%	46,608	-23.684%
2024-12-13	1.9700	2.0200	1.8600	1.900	-3.553%	116,990	-23.684%
2024-12-12	2.0300	2.0600	1.9300	1.970	-1.990%	62,376	-26.396%
2024-12-11	2.0300	2.0605	1.9500	2.010	-0.985%	51,571	-27.861%
2024-12-10	2.0800	2.0800	2.0100	2.030	-2.404%	42,482	-28.571%
2024-12-09	2.0700	2.0800	2.0000	2.080	0.000%	54,554	-30.288%
2024-12-06	2.0700	2.1300	2.0400	2.080	0.000%	42,100	-30.288%
2024-12-05	2.1700	2.1700	2.0600	2.080	-0.478%	78,572	-30.288%
2024-12-04	2.0800	2.1400	1.9800	2.090	0.000%	75,639	-30.622%
2024-12-03	2.1500	2.1500	2.0700	2.090	-2.791%	59,580	-30.622%
2024-12-02	2.1200	2.1900	2.1200	2.150	+0.939%	83,813	-32.558%
2024-11-29	2.2900	2.2900	2.1300	2.130	-5.752%	66,183	-31.925%
2024-11-27	2.2200	2.3000	2.1700	2.260	+1.802%	82,273	-35.841%
2024-11-26	2.2000	2.3000	2.1500	2.220	-0.448%	152,349	-34.685%
2024-11-25	2.0900	2.3700	2.0500	2.230	+6.190%	390,909	-34.978%
2024-11-22	2.1000	2.1000	2.0001	2.100	0.000%	59,087	-30.952%
2024-11-21	2.0000	2.1000	2.0000	2.100	+5.000%	82,229	-30.952%
2024-11-20	1.9400	2.0000	1.9000	2.000	+2.564%	60,758	-27.500%
2024-11-19	2.0400	2.0600	1.9500	1.950	-1.515%	52,543	-25.641%
2024-11-18	2.0000	2.0300	1.9500	1.980	-1.980%	32,938	-26.768%
2024-11-15	2.0501	2.0550	1.9400	2.020	-1.942%	48,809	-28.218%
2024-11-14	2.0300	2.0900	1.9800	2.060	+0.488%	60,300	-29.612%
2024-11-13	2.0700	2.1500	1.9700	2.050	-0.966%	252,687	-29.268%
2024-11-12	2.0800	2.1250	2.0400	2.070	0.000%	57,235	-29.952%
2024-11-11	2.1500	2.1500	2.0101	2.070	-2.817%	115,095	-29.952%
2024-11-08	1.9500	2.1500	1.9401	2.130	+16.393%	409,307	-31.925%
2024-11-07	1.8700	1.9200	1.8200	1.830	0.000%	80,488	-20.765%
2024-11-06	1.8000	1.9000	1.7500	1.830	+3.390%	237,327	-20.765%
2024-11-05	1.8000	1.8599	1.7500	1.770	-1.667%	34,100	-18.079%
2024-11-04	1.8600	1.8600	1.6729	1.800	-2.703%	174,666	-19.444%
2024-11-01	1.8700	1.8900	1.8300	1.850	0.000%	39,187	-21.622%
2024-10-31	1.9300	1.9400	1.8500	1.850	-4.639%	38,155	-21.622%
2024-10-30	1.8900	1.9500	1.8700	1.940	+3.191%	89,614	-25.258%
2024-10-29	1.9700	1.9894	1.8700	1.880	-5.051%	59,876	-22.872%
2024-10-28	1.9000	1.9900	1.9000	1.980	+3.665%	69,243	-26.768%
2024-10-25	1.8900	2.0000	1.8416	1.910	+3.804%	90,919	-24.084%
2024-10-24	1.8800	1.8900	1.8200	1.840	-3.665%	86,772	-21.196%
2024-10-23	1.9200	1.9200	1.8200	1.910	-0.521%	153,470	-24.084%
2024-10-22	1.9590	1.9650	1.9100	1.920	-3.030%	55,801	-24.479%
2024-10-21	1.9600	2.0000	1.9161	1.980	+1.538%	63,084	-26.768%
2024-10-18	1.9700	2.0200	1.9400	1.950	-1.515%	56,641	-25.641%
2024-10-17	1.9500	2.0000	1.9400	1.980	+2.062%	51,501	-26.768%
2024-10-16	1.9800	2.0000	1.9100	1.940	-1.020%	48,834	-25.258%
2024-10-15	1.9500	2.0000	1.9500	1.960	+1.554%	27,931	-26.020%
2024-10-14	1.9900	2.0254	1.9000	1.930	0.000%	45,635	-24.870%
2024-10-11	1.8900	1.9882	1.8900	1.930	+1.047%	36,699	-24.870%
2024-10-10	1.9300	1.9350	1.8900	1.910	-1.546%	61,643	-24.084%
2024-10-09	2.0000	2.0000	1.9100	1.940	-2.513%	49,581	-25.258%
2024-10-08	2.0000	2.0000	1.9000	1.990	0.000%	78,130	-27.136%
2024-10-07	2.1500	2.1500	1.9700	1.990	-6.573%	90,320	-27.136%
2024-10-04	1.9200	2.1300	1.9200	2.130	+12.698%	130,754	-31.925%
2024-10-03	1.9100	1.9300	1.8500	1.890	-2.073%	43,573	-23.280%
2024-10-02	1.9100	1.9600	1.8800	1.930	+1.047%	60,971	-24.870%
2024-10-01	1.9500	1.9800	1.8600	1.910	-3.535%	131,813	-24.084%
2024-09-30	1.9700	2.0300	1.9300	1.980	-0.503%	105,096	-26.768%
2024-09-27	2.0200	2.1100	1.9593	1.990	-1.485%	71,496	-27.136%
2024-09-26	1.9300	2.1419	1.9100	2.020	+4.663%	147,256	-28.218%
2024-09-25	1.9400	1.9793	1.8900	1.930	-0.515%	128,059	-24.870%
2024-09-24	2.1000	2.1299	1.9100	1.940	-6.731%	164,881	-25.258%
2024-09-23	2.1000	2.1400	2.0500	2.080	-1.422%	65,284	-30.288%
2024-09-20	2.1700	2.1800	2.0600	2.110	-2.765%	124,761	-31.280%
2024-09-19	2.1400	2.2350	2.1000	2.170	+1.878%	88,756	-33.180%
2024-09-18	2.2200	2.2400	2.1200	2.130	-3.182%	90,287	-31.925%
2024-09-17	2.2300	2.2800	2.1000	2.200	+0.457%	113,984	-34.091%
2024-09-16	2.3200	2.4200	2.1500	2.190	-5.195%	163,292	-33.790%
2024-09-13	2.7200	2.7216	2.2600	2.310	-12.334%	324,437	-37.229%
2024-09-12	2.6400	2.6800	2.5100	2.635	+0.958%	112,763	-44.972%
2024-09-11	2.5300	2.6300	2.5200	2.610	+1.556%	36,688	-44.444%
2024-09-10	2.6468	2.6468	2.5700	2.570	-1.533%	6,004	-43.580%
2024-09-09	2.6600	2.7300	2.6000	2.610	-1.136%	16,016	-44.444%
2024-09-06	2.6300	2.6750	2.5600	2.640	+0.763%	25,285	-45.076%
2024-09-05	2.7300	2.7300	2.5236	2.620	-3.321%	24,922	-44.656%
2024-09-04	2.7400	2.8000	2.6800	2.710	-2.518%	18,967	-46.494%
2024-09-03	2.8500	2.8500	2.7400	2.780	-1.418%	13,702	-47.842%
2024-08-30	2.8700	2.9400	2.7349	2.820	-1.053%	45,090	-48.582%
2024-08-29	2.7100	2.8900	2.6900	2.850	+2.518%	24,566	-49.123%
2024-08-28	2.7500	2.8000	2.7100	2.780	0.000%	22,047	-47.842%
2024-08-27	2.8400	2.9000	2.7800	2.780	-1.767%	16,234	-47.842%
2024-08-26	2.8000	3.0000	2.5300	2.830	+3.285%	84,472	-48.763%
2024-08-23	2.7900	2.8700	2.6300	2.740	-1.439%	32,101	-47.080%
2024-08-22	2.8300	2.8600	2.7400	2.780	-1.068%	14,574	-47.842%
2024-08-21	2.7500	2.9500	2.6600	2.810	+3.309%	114,908	-48.399%
2024-08-20	2.7300	2.7500	2.6100	2.720	-0.730%	29,918	-46.691%
2024-08-19	2.6600	2.7500	2.6550	2.740	+3.008%	38,709	-47.080%
2024-08-16	2.4600	2.7500	2.4500	2.660	+8.571%	75,071	-45.489%
2024-08-15	2.5001	2.6200	2.4100	2.450	-2.390%	64,620	-40.816%
2024-08-14	2.4800	2.6900	2.4800	2.510	+1.210%	27,234	-42.231%
2024-08-13	2.3100	2.5000	2.3000	2.480	+6.438%	33,878	-41.532%
2024-08-12	2.4000	2.4300	2.3300	2.330	-4.508%	55,657	-37.768%
2024-08-09	2.5000	2.5000	2.4200	2.440	-2.400%	26,567	-40.574%
2024-08-08	2.4301	2.5699	2.4300	2.500	+2.881%	21,043	-42.000%
2024-08-07	2.5200	2.5700	2.4300	2.430	-2.410%	18,749	-40.329%
2024-08-06	2.4100	2.5100	2.4100	2.490	+1.633%	24,377	-41.767%
2024-08-05	2.5600	2.5900	2.4000	2.450	-7.547%	65,756	-40.816%
2024-08-02	2.6100	2.6900	2.4000	2.650	+0.379%	111,147	-45.283%
2024-08-01	2.7300	2.7800	2.5400	2.640	-2.941%	30,638	-45.076%
2024-07-31	2.7400	2.7899	2.6486	2.720	-1.091%	27,010	-46.691%
2024-07-30	2.7200	2.8200	2.7200	2.750	+1.103%	25,159	-47.273%
2024-07-29	2.8000	2.8600	2.6900	2.720	-3.546%	17,564	-46.691%
2024-07-26	2.8306	2.8900	2.7700	2.820	+1.805%	9,774	-48.582%
2024-07-25	2.8500	2.8700	2.6800	2.770	-2.807%	21,110	-47.653%
2024-07-24	2.8800	2.9000	2.8100	2.850	-1.384%	20,212	-49.123%
2024-07-23	2.9400	2.9800	2.8500	2.890	-1.701%	65,829	-49.827%
2024-07-22	2.9000	2.9800	2.8400	2.940	+3.887%	81,480	-50.680%
2024-07-19	2.8800	2.9600	2.8100	2.830	-1.736%	37,259	-48.763%
2024-07-18	2.9700	2.9700	2.8300	2.880	-2.041%	77,806	-49.653%
2024-07-17	2.8200	2.9500	2.7700	2.940	+5.376%	67,114	-50.680%
2024-07-16	2.7800	2.8200	2.7400	2.790	+1.087%	46,458	-48.029%
2024-07-15	2.8500	2.8500	2.7200	2.760	-2.128%	53,739	-47.464%
2024-07-12	2.7500	2.8900	2.7301	2.820	+4.059%	112,218	-48.582%
2024-07-11	2.7100	2.7700	2.6602	2.710	+1.498%	31,881	-46.494%
2024-07-10	2.6600	2.7000	2.5700	2.670	+1.521%	37,622	-45.693%
2024-07-09	2.6100	2.8600	2.6100	2.630	+1.154%	80,493	-44.867%
2024-07-08	2.7100	2.7100	2.4800	2.600	-1.887%	100,466	-44.231%
2024-07-05	2.5500	2.7100	2.5300	2.650	+6.000%	27,087	-45.283%
2024-07-03	2.4600	2.5400	2.4207	2.500	+3.734%	23,015	-42.000%
2024-07-02	2.5700	2.6149	2.3800	2.410	-3.600%	64,155	-39.834%
2024-07-01	2.6200	2.6400	2.5000	2.500	-6.716%	74,969	-42.000%
2024-06-28	2.7400	2.7900	2.6800	2.680	-2.899%	42,082	-45.896%
2024-06-27	2.8400	2.8400	2.7300	2.760	-0.719%	28,383	-47.464%
2024-06-26	2.7600	2.8200	2.7200	2.780	+1.460%	7,514	-47.842%
2024-06-25	2.7800	2.8145	2.6300	2.740	-0.364%	56,558	-47.080%
2024-06-24	2.8600	2.8600	2.7500	2.750	-3.846%	61,666	-47.273%
2024-06-21	2.7700	2.9200	2.7601	2.860	+3.249%	51,409	-49.301%
2024-06-20	2.9100	2.9400	2.7700	2.770	-3.819%	27,325	-47.653%
2024-06-18	2.9800	2.9800	2.8500	2.880	-3.356%	68,145	-49.653%
2024-06-17	3.0100	3.1000	2.8500	2.980	+6.429%	192,213	-51.342%
2024-06-14	2.7900	2.8600	2.7600	2.800	+1.083%	7,670	-48.214%
2024-06-13	2.8500	2.8500	2.7200	2.770	-2.120%	25,281	-47.653%
2024-06-12	2.8400	2.8700	2.7600	2.830	+1.071%	42,165	-48.763%
2024-06-11	2.9000	2.9000	2.7050	2.800	-4.110%	69,985	-48.214%
2024-06-10	2.9000	2.9300	2.8999	2.920	+0.690%	20,030	-50.342%
2024-06-07	2.8700	2.9300	2.8300	2.900	+0.346%	26,721	-50.000%
2024-06-06	2.9700	2.9800	2.8500	2.890	-0.345%	41,741	-49.827%
2024-06-05	2.9300	2.9300	2.8300	2.900	-2.027%	47,811	-50.000%
2024-06-04	2.9300	2.9700	2.8600	2.960	0.000%	35,266	-51.014%
2024-06-03	2.9100	2.9600	2.7300	2.960	+2.778%	78,586	-51.014%
2024-05-31	2.8601	2.9100	2.8000	2.880	+0.699%	15,598	-49.653%
2024-05-30	2.9200	2.9600	2.8600	2.860	-2.055%	24,376	-49.301%
2024-05-29	2.9300	3.0350	2.8900	2.920	-1.017%	23,742	-50.342%
2024-05-28	3.0400	3.0500	2.9200	2.950	-1.007%	46,497	-50.847%
2024-05-24	3.0300	3.0800	2.9592	2.980	+0.337%	26,839	-51.342%
2024-05-23	3.0200	3.1300	2.9400	2.970	-1.000%	101,247	-51.178%
2024-05-22	2.8000	3.0400	2.7750	3.000	+7.143%	109,727	-51.667%
2024-05-21	2.8600	2.9399	2.7799	2.800	-2.098%	42,873	-48.214%
2024-05-20	2.9100	2.9600	2.7800	2.860	-2.389%	70,052	-49.301%
2024-05-17	3.0000	3.0000	2.8700	2.930	-2.333%	60,168	-50.512%
2024-05-16	3.0200	3.0500	2.9500	3.000	-1.639%	73,074	-51.667%
2024-05-15	3.0600	3.1499	3.0000	3.050	-1.929%	71,710	-52.459%
2024-05-14	3.1400	3.1600	3.0400	3.110	0.000%	55,373	-53.376%
2024-05-13	3.2300	3.2300	3.0000	3.110	-3.115%	76,824	-53.376%
2024-05-10	3.3600	3.4600	3.1501	3.210	-3.021%	64,933	-54.829%
2024-05-09	3.3400	3.4093	3.2200	3.310	-0.601%	85,493	-56.193%
2024-05-08	3.1900	3.4044	3.1900	3.330	+3.738%	16,629	-56.456%
2024-05-07	3.2000	3.4180	3.1813	3.210	+0.943%	44,955	-54.829%
2024-05-06	3.1400	3.2386	3.0500	3.180	+1.597%	32,959	-54.403%
2024-05-03	3.1300	3.2000	3.0900	3.130	-0.635%	59,394	-53.674%
2024-05-02	3.2000	3.2300	3.1000	3.150	-1.563%	26,874	-53.968%
2024-05-01	3.1200	3.2200	3.0500	3.200	+3.226%	18,443	-54.688%
2024-04-30	3.1300	3.1944	3.0700	3.100	-0.958%	29,719	-53.226%
2024-04-29	3.1700	3.1700	3.0400	3.130	+0.643%	69,428	-53.674%
2024-04-26	3.1300	3.2000	3.0400	3.110	-0.639%	46,393	-53.376%
2024-04-25	3.1400	3.2254	3.1146	3.130	-0.949%	34,314	-53.674%
2024-04-24	3.2100	3.2100	3.0300	3.160	0.000%	41,905	-54.114%
2024-04-23	3.1400	3.2600	3.1400	3.160	+0.958%	16,277	-54.114%
2024-04-22	3.2100	3.2500	3.1200	3.130	-2.795%	21,691	-53.674%
2024-04-19	3.1900	3.2700	3.1900	3.220	+0.312%	12,848	-54.969%
2024-04-18	3.1900	3.2629	3.1200	3.210	-0.311%	31,218	-54.829%
2024-04-17	3.1900	3.4400	3.1900	3.220	+1.577%	25,182	-54.969%
2024-04-16	3.2300	3.4279	3.1100	3.170	-1.553%	92,456	-54.259%
2024-04-15	3.3400	3.3400	3.2200	3.220	-3.881%	29,835	-54.969%
2024-04-12	3.4200	3.4400	3.2800	3.350	-1.760%	28,382	-56.716%
2024-04-11	3.3100	3.5000	3.3000	3.410	+4.281%	37,868	-57.478%
2024-04-10	3.3700	3.3700	3.2100	3.270	-1.506%	38,086	-55.657%
2024-04-09	3.3800	3.3800	3.2800	3.320	-1.190%	25,824	-56.325%
2024-04-08	3.4600	3.5200	3.3000	3.360	-4.000%	23,129	-56.845%
2024-04-05	3.6200	3.6200	3.4550	3.500	-3.581%	30,501	-58.571%
2024-04-04	3.6100	3.7000	3.6000	3.630	+1.397%	47,648	-60.055%
2024-04-03	3.5500	3.5800	3.4600	3.580	+1.130%	26,717	-59.497%
2024-04-02	3.5500	3.6100	3.4600	3.540	-1.667%	36,532	-59.040%
2024-04-01	3.7000	3.7590	3.5000	3.600	+0.840%	72,748	-59.722%
2024-03-28	3.5100	3.6800	3.4500	3.570	+2.000%	75,782	-59.384%
2024-03-27	3.5200	3.5200	3.3800	3.500	+1.449%	30,260	-58.571%
2024-03-26	3.4400	3.5000	3.3193	3.450	0.000%	75,173	-57.971%
2024-03-25	3.4400	3.4800	3.4354	3.450	+0.877%	25,040	-57.971%
2024-03-22	3.3900	3.4431	3.2936	3.420	+0.885%	19,113	-57.602%
2024-03-21	3.4600	3.4600	3.3500	3.390	+1.194%	22,374	-57.227%
2024-03-20	3.4200	3.5000	3.2500	3.350	-1.471%	75,972	-56.716%
2024-03-19	3.1600	3.4400	3.1600	3.400	+8.280%	70,799	-57.353%
2024-03-18	3.3000	3.3300	3.0300	3.140	-3.681%	230,192	-53.822%
2024-03-15	3.4400	3.5200	3.2200	3.260	-4.399%	83,929	-55.521%
2024-03-14	3.4300	3.6200	3.4100	3.410	-1.159%	28,730	-57.478%
2024-03-13	3.5300	3.6700	3.4500	3.450	-2.542%	47,060	-57.971%
2024-03-12	3.8000	3.8500	3.5400	3.540	-6.101%	75,481	-59.040%
2024-03-11	3.7400	3.8500	3.7400	3.770	+1.072%	43,654	-61.538%
2024-03-08	3.6100	3.7800	3.6000	3.730	+3.039%	36,780	-61.126%
2024-03-07	3.5400	3.6700	3.5400	3.620	+3.134%	17,166	-59.945%
2024-03-06	3.6493	3.6800	3.4763	3.510	-2.770%	47,114	-58.689%
2024-03-05	3.7600	3.8300	3.5317	3.610	-4.244%	72,923	-59.834%
2024-03-04	3.6300	3.8600	3.6300	3.770	+4.144%	76,407	-61.538%
2024-03-01	3.5800	3.6900	3.5301	3.620	+0.695%	41,469	-59.945%
2024-02-29	3.5800	3.6204	3.5000	3.595	+1.268%	176,148	-59.666%
2024-02-28	3.5600	3.6200	3.4709	3.550	-1.114%	73,337	-59.155%
2024-02-27	3.4800	3.6700	3.4500	3.590	+1.700%	96,357	-59.610%
2024-02-26	3.6600	3.6600	3.5100	3.530	-3.288%	73,028	-58.924%
2024-02-23	3.5900	3.7258	3.5878	3.650	+0.275%	60,781	-60.274%
2024-02-22	3.5600	3.6500	3.5100	3.640	+1.111%	57,744	-60.165%
2024-02-21	3.7400	3.7400	3.4500	3.600	-3.226%	60,395	-59.722%
2024-02-20	3.6300	3.8000	3.6300	3.720	+2.479%	74,458	-61.022%
2024-02-16	3.4200	3.7800	3.3601	3.630	+6.140%	136,722	-60.055%
2024-02-15	3.6400	3.6400	3.3400	3.420	-4.735%	120,080	-57.602%
2024-02-14	3.3700	3.6000	3.3200	3.590	+6.528%	61,862	-59.610%
2024-02-13	3.5400	3.5550	3.2910	3.370	-8.174%	78,826	-56.973%
2024-02-12	3.5500	3.7900	3.5500	3.670	0.000%	146,502	-60.490%
2024-02-09	3.5000	3.6800	3.2500	3.670	+17.628%	359,006	-60.490%
2024-02-08	3.2900	3.3700	3.0500	3.120	-5.740%	266,270	-53.526%
2024-02-07	3.4000	3.4000	3.2580	3.310	-2.647%	86,317	-56.193%
2024-02-06	3.6100	3.6100	3.3700	3.400	-6.336%	73,397	-57.353%
2024-02-05	3.8100	3.8299	3.4500	3.630	-2.419%	151,972	-60.055%
2024-02-02	3.7100	3.7800	3.6000	3.720	+0.541%	35,888	-61.022%
2024-02-01	3.5200	3.8000	3.5200	3.700	+5.114%	70,751	-60.811%
2024-01-31	3.6750	3.7200	3.5046	3.520	-2.222%	32,011	-58.807%
2024-01-30	3.7900	3.8996	3.5900	3.600	-4.762%	72,016	-59.722%
2024-01-29	3.8000	4.0400	3.7300	3.780	+1.340%	206,781	-61.640%
2024-01-26	3.5600	3.8300	3.5600	3.730	+6.877%	148,893	-61.126%
2024-01-25	3.4200	3.5800	3.3500	3.490	+3.254%	28,726	-58.453%
2024-01-24	3.6500	3.7600	3.3500	3.380	-6.630%	51,404	-57.101%
2024-01-23	3.5100	3.6800	3.5082	3.620	+5.539%	85,017	-59.945%
2024-01-22	3.3000	3.4850	3.2996	3.430	+4.893%	38,783	-57.726%
2024-01-19	3.2000	3.3600	3.1200	3.270	+2.508%	36,541	-55.657%
2024-01-18	3.3400	3.3799	3.1400	3.190	-3.040%	46,244	-54.545%
2024-01-17	3.4100	3.4100	3.2100	3.290	-4.082%	80,874	-55.927%
2024-01-16	3.5800	3.5863	3.4300	3.430	-3.652%	133,129	-57.726%
2024-01-12	3.4600	3.6500	3.4400	3.560	+3.188%	50,121	-59.270%
2024-01-11	3.5200	3.6079	3.3900	3.450	-1.709%	102,373	-57.971%
2024-01-10	3.3000	3.6800	3.3000	3.510	+3.846%	240,364	-58.689%
2024-01-09	3.5300	3.7300	3.2901	3.380	-4.249%	236,016	-57.101%
2024-01-08	3.1500	3.7800	3.0637	3.530	+13.323%	543,059	-58.924%
2024-01-05	2.8900	3.1600	2.8900	3.115	+8.916%	146,543	-53.451%
2024-01-04	2.9900	2.9900	2.8000	2.860	-4.348%	86,804	-49.301%
2024-01-03	3.0600	3.0900	2.9100	2.990	-1.645%	79,893	-51.505%
2024-01-02	3.0400	3.1740	2.9701	3.040	-0.654%	31,706	-52.303%
2023-12-29	3.1600	3.2235	2.9500	3.060	-3.470%	144,089	-52.614%
2023-12-28	3.1800	3.2899	3.1300	3.170	-0.314%	75,186	-54.259%

document.getElementById("Rvc2lV").onerror = function(){this.style.display='none';}; .dark-mode .YClfQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YClfQv{ color: #333333; background-color: white; border: 2px solid #333333; }FARMFarmer Bros Costock NASDAQ

FARM
Farmer Bros Co
stock NASDAQ