Dark

FARM
Farmer Bros Co
stock NASDAQ

Inactive

May 4, 2026

1.28USD-0.775%(-0.01)132,744

Pre-market

0.00USD-100.000%(-1.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	1.2800	1.2900	1.2800	1.2800	-0.775%	132,744	0.000%
2026-05-01	1.2800	1.2900	1.2800	1.2900	+0.781%	169,542	-0.775%
2026-04-30	1.2800	1.2900	1.2800	1.2800	-0.775%	575,154	0.000%
2026-04-29	1.2800	1.2900	1.2800	1.2900	+3.200%	315,372	-0.775%
2026-04-28	1.2500	1.2700	1.2500	1.2500	-0.794%	441,524	+2.400%
2026-04-27	1.2590	1.2700	1.2500	1.2600	0.000%	154,583	+1.587%
2026-04-24	1.2550	1.2700	1.2500	1.2600	0.000%	146,463	+1.587%
2026-04-23	1.2550	1.2600	1.2500	1.2600	+0.800%	45,004	+1.587%
2026-04-22	1.2600	1.2600	1.2500	1.2500	-0.794%	137,261	+2.400%
2026-04-21	1.2500	1.2600	1.2500	1.2600	+0.800%	32,804	+1.587%
2026-04-20	1.2600	1.2600	1.2500	1.2500	-0.794%	108,860	+2.400%
2026-04-17	1.2600	1.2600	1.2500	1.2600	0.000%	31,933	+1.587%
2026-04-16	1.2600	1.2600	1.2500	1.2600	0.000%	38,759	+1.587%
2026-04-15	1.2563	1.2600	1.2500	1.2600	0.000%	37,448	+1.587%
2026-04-14	1.2500	1.2600	1.2400	1.2600	+0.800%	152,927	+1.587%
2026-04-13	1.2600	1.2600	1.2400	1.2500	0.000%	102,717	+2.400%
2026-04-10	1.2600	1.2600	1.2400	1.2500	-0.794%	133,371	+2.400%
2026-04-09	1.2550	1.2600	1.2400	1.2600	+0.800%	176,433	+1.587%
2026-04-08	1.2600	1.2650	1.2500	1.2500	0.000%	106,822	+2.400%
2026-04-07	1.2600	1.2700	1.2400	1.2500	-0.794%	93,733	+2.400%
2026-04-06	1.2600	1.2700	1.2500	1.2600	0.000%	108,141	+1.587%
2026-04-02	1.2600	1.2700	1.2500	1.2600	-0.787%	139,366	+1.587%
2026-04-01	1.2600	1.2700	1.2600	1.2700	0.000%	96,789	+0.787%
2026-03-31	1.2600	1.2700	1.2550	1.2700	+0.794%	100,265	+0.787%
2026-03-30	1.2500	1.2600	1.2500	1.2600	+0.800%	81,335	+1.587%
2026-03-27	1.2500	1.2550	1.2400	1.2500	0.000%	223,833	+2.400%
2026-03-26	1.2500	1.2600	1.2400	1.2500	-0.794%	24,788	+2.400%
2026-03-25	1.2300	1.2600	1.2300	1.2600	+2.439%	338,734	+1.587%
2026-03-24	1.2300	1.2400	1.2100	1.2300	-0.806%	736,770	+4.065%
2026-03-23	1.2300	1.2400	1.2300	1.2400	0.000%	321,070	+3.226%
2026-03-20	1.2400	1.2400	1.2300	1.2400	-0.800%	177,883	+3.226%
2026-03-19	1.2400	1.2500	1.2350	1.2500	+0.806%	260,939	+2.400%
2026-03-18	1.2400	1.2500	1.2300	1.2400	+0.813%	346,263	+3.226%
2026-03-17	1.2300	1.2499	1.2300	1.2300	0.000%	620,517	+4.065%
2026-03-16	1.2300	1.2500	1.2100	1.2300	+0.820%	579,399	+4.065%
2026-03-13	1.2400	1.2500	1.2200	1.2200	-1.613%	646,621	+4.918%
2026-03-12	1.2400	1.2452	1.2300	1.2400	0.000%	392,827	+3.226%
2026-03-11	1.2300	1.2462	1.2300	1.2400	0.000%	283,146	+3.226%
2026-03-10	1.2400	1.2500	1.2200	1.2400	0.000%	692,700	+3.226%
2026-03-09	1.2400	1.2500	1.2300	1.2400	-0.800%	336,337	+3.226%
2026-03-06	1.2300	1.2550	1.2300	1.2500	+0.806%	491,865	+2.400%
2026-03-05	1.2500	1.2581	1.2300	1.2400	0.000%	924,871	+3.226%
2026-03-04	1.3100	1.3500	1.2400	1.2400	-17.881%	2,638,473	+3.226%
2026-03-03	1.4700	1.5396	1.4300	1.5100	+1.342%	159,795	-15.232%
2026-03-02	1.4783	1.5500	1.4780	1.4900	-0.667%	121,311	-14.094%
2026-02-27	1.4900	1.5400	1.4900	1.5000	-1.961%	21,153	-14.667%
2026-02-26	1.4900	1.5500	1.4800	1.5300	+2.000%	45,112	-16.340%
2026-02-25	1.4900	1.5200	1.4302	1.5000	+0.671%	27,334	-14.667%
2026-02-24	1.4600	1.5100	1.4600	1.4900	+2.055%	45,727	-14.094%
2026-02-23	1.4600	1.4900	1.4545	1.4600	0.000%	80,288	-12.329%
2026-02-20	1.4606	1.5000	1.4500	1.4600	-0.680%	54,215	-12.329%
2026-02-19	1.5000	1.5200	1.4600	1.4700	-0.676%	40,756	-12.925%
2026-02-18	1.4700	1.5300	1.4700	1.4800	+0.680%	67,308	-13.514%
2026-02-17	1.4300	1.5000	1.4120	1.4700	-4.545%	148,355	-12.925%
2026-02-13	1.5800	1.6799	1.5300	1.5400	-3.750%	343,048	-16.883%
2026-02-12	1.6600	1.6699	1.5711	1.6000	-2.439%	71,036	-20.000%
2026-02-11	1.6800	1.6800	1.6300	1.6400	-2.959%	191,274	-21.951%
2026-02-10	1.7500	1.7888	1.6500	1.6900	-2.874%	70,748	-24.260%
2026-02-09	1.7600	1.8100	1.6659	1.7400	+1.754%	80,501	-26.437%
2026-02-06	1.6200	1.8000	1.6200	1.7100	+6.211%	133,313	-25.146%
2026-02-05	1.6000	1.6400	1.5608	1.6100	0.000%	53,164	-20.497%
2026-02-04	1.6899	1.6970	1.5800	1.6100	+1.258%	84,416	-20.497%
2026-02-03	1.6100	1.6586	1.5700	1.5900	-1.852%	68,156	-19.497%
2026-02-02	1.6700	1.6900	1.5950	1.6200	-1.818%	72,765	-20.988%
2026-01-30	1.7100	1.7300	1.6500	1.6500	-4.624%	32,634	-22.424%
2026-01-29	1.7100	1.8300	1.6500	1.7300	+1.765%	93,065	-26.012%
2026-01-28	1.6900	1.7500	1.6500	1.7000	+0.592%	69,442	-24.706%
2026-01-27	1.7000	1.7100	1.5961	1.6900	-1.170%	37,705	-24.260%
2026-01-26	1.5600	1.7400	1.5600	1.7100	+8.917%	201,243	-25.146%
2026-01-23	1.5800	1.5800	1.5000	1.5700	+1.290%	87,741	-18.471%
2026-01-22	1.5300	1.5800	1.5200	1.5500	+1.974%	18,057	-17.419%
2026-01-21	1.5400	1.5850	1.5200	1.5200	0.000%	48,225	-15.789%
2026-01-20	1.5600	1.5600	1.5200	1.5200	-2.564%	15,982	-15.789%
2026-01-16	1.5538	1.5900	1.5200	1.5600	-0.637%	20,919	-17.949%
2026-01-15	1.5400	1.5900	1.5400	1.5700	+2.614%	28,184	-18.471%
2026-01-14	1.5612	1.5726	1.5200	1.5300	-2.548%	29,889	-16.340%
2026-01-13	1.5500	1.5800	1.5200	1.5700	+1.948%	41,477	-18.471%
2026-01-12	1.5800	1.5800	1.5300	1.5400	-1.282%	37,359	-16.883%
2026-01-09	1.5900	1.5900	1.5600	1.5600	-1.887%	15,638	-17.949%
2026-01-08	1.5800	1.5911	1.5600	1.5900	+1.274%	31,835	-19.497%
2026-01-07	1.5100	1.6000	1.5100	1.5700	+3.974%	111,804	-18.471%
2026-01-06	1.4700	1.5300	1.4500	1.5100	+2.373%	87,910	-15.232%
2026-01-05	1.5000	1.5000	1.4200	1.4750	-0.338%	57,830	-13.220%
2026-01-02	1.4600	1.4899	1.4500	1.4800	+1.370%	43,281	-13.514%
2025-12-31	1.4200	1.4800	1.4200	1.4600	+2.098%	93,048	-12.329%
2025-12-30	1.4700	1.4800	1.4100	1.4300	-3.051%	147,469	-10.490%
2025-12-29	1.4900	1.5200	1.4730	1.4750	-1.667%	152,677	-13.220%
2025-12-26	1.4700	1.5100	1.4600	1.5000	+2.041%	87,040	-14.667%
2025-12-24	1.4600	1.4900	1.4500	1.4700	+0.685%	52,304	-12.925%
2025-12-23	1.5000	1.5350	1.4600	1.4600	-0.680%	64,635	-12.329%
2025-12-22	1.5700	1.5750	1.4500	1.4700	-2.649%	117,807	-12.925%
2025-12-19	1.5000	1.5300	1.4500	1.5100	+4.138%	134,723	-15.232%
2025-12-18	1.4700	1.5200	1.4400	1.4500	-0.685%	72,923	-11.724%
2025-12-17	1.4950	1.5200	1.4501	1.4600	-2.013%	53,075	-12.329%
2025-12-16	1.4900	1.5300	1.4800	1.4900	+0.676%	87,781	-14.094%
2025-12-15	1.4900	1.5100	1.4400	1.4800	-1.333%	84,531	-13.514%
2025-12-12	1.6000	1.6000	1.4900	1.5000	-4.459%	128,009	-14.667%
2025-12-11	1.5800	1.5900	1.5300	1.5700	+0.641%	40,160	-18.471%
2025-12-10	1.5400	1.5700	1.5300	1.5600	+1.299%	72,730	-17.949%
2025-12-09	1.5450	1.5700	1.5200	1.5400	+1.316%	41,436	-16.883%
2025-12-08	1.5564	1.5800	1.5200	1.5200	-0.654%	37,935	-15.789%
2025-12-05	1.5200	1.6000	1.5050	1.5300	-0.649%	48,710	-16.340%
2025-12-04	1.5200	1.5500	1.4860	1.5400	0.000%	52,437	-16.883%
2025-12-03	1.5300	1.5500	1.5181	1.5400	-0.645%	38,499	-16.883%
2025-12-02	1.5400	1.5600	1.5000	1.5500	+0.649%	56,152	-17.419%
2025-12-01	1.5900	1.6199	1.5400	1.5400	-4.348%	34,760	-16.883%
2025-11-28	1.5600	1.6100	1.5400	1.6100	+3.205%	22,911	-20.497%
2025-11-26	1.5200	1.6200	1.5100	1.5600	+0.645%	113,146	-17.949%
2025-11-25	1.5200	1.5500	1.5200	1.5500	+1.974%	40,271	-17.419%
2025-11-24	1.5400	1.5450	1.5000	1.5200	-1.299%	11,353	-15.789%
2025-11-21	1.5100	1.5500	1.4700	1.5400	+4.054%	35,279	-16.883%
2025-11-20	1.5600	1.5600	1.4700	1.4800	-3.896%	120,048	-13.514%
2025-11-19	1.5500	1.5700	1.4900	1.5400	-0.645%	93,663	-16.883%
2025-11-18	1.5300	1.5700	1.4950	1.5500	+1.974%	50,709	-17.419%
2025-11-17	1.4800	1.5800	1.4700	1.5200	+4.828%	96,685	-15.789%
2025-11-14	1.4800	1.5400	1.4500	1.4500	-2.027%	67,511	-11.724%
2025-11-13	1.5000	1.5499	1.4400	1.4800	0.000%	97,682	-13.514%
2025-11-12	1.4700	1.5000	1.4700	1.4800	-0.337%	25,723	-13.514%
2025-11-11	1.5200	1.5200	1.4300	1.4850	+0.338%	70,623	-13.805%
2025-11-10	1.4500	1.5300	1.4500	1.4800	+2.069%	105,643	-13.514%
2025-11-07	1.4700	1.5400	1.4000	1.4500	-15.698%	366,462	-11.724%
2025-11-06	1.7900	1.7900	1.6800	1.7200	-2.273%	212,034	-25.581%
2025-11-05	1.7200	1.7900	1.7200	1.7600	+1.734%	51,472	-27.273%
2025-11-04	1.7800	1.7800	1.7100	1.7300	-2.260%	87,993	-26.012%
2025-11-03	1.7500	1.7860	1.7500	1.7700	+0.568%	28,497	-27.684%
2025-10-31	1.7500	1.7600	1.7400	1.7600	+0.860%	56,103	-27.273%
2025-10-30	1.7600	1.7600	1.7150	1.7450	+2.047%	20,879	-26.648%
2025-10-29	1.7400	1.7600	1.7000	1.7100	-2.286%	29,054	-25.146%
2025-10-28	1.7500	1.8051	1.7450	1.7500	-0.568%	39,773	-26.857%
2025-10-27	1.7600	1.8200	1.7500	1.7600	+1.149%	63,728	-27.273%
2025-10-24	1.7200	1.7900	1.7100	1.7400	+1.754%	28,002	-26.437%
2025-10-23	1.7700	1.7700	1.6800	1.7100	-2.286%	85,360	-25.146%
2025-10-22	1.8400	1.8400	1.7260	1.7500	-3.846%	58,562	-26.857%
2025-10-21	1.8100	1.8799	1.8000	1.8200	+1.111%	60,462	-29.670%
2025-10-20	1.7600	1.8200	1.7450	1.8000	+4.046%	69,404	-28.889%
2025-10-17	1.7200	1.7512	1.7200	1.7300	0.000%	78,731	-26.012%
2025-10-16	1.7602	1.8000	1.7100	1.7300	-0.575%	59,379	-26.012%
2025-10-15	1.7400	1.8174	1.7000	1.7400	+1.163%	57,537	-26.437%
2025-10-14	1.7300	1.7700	1.7200	1.7200	-0.578%	59,148	-25.581%
2025-10-13	1.7400	1.7900	1.7100	1.7300	-0.575%	30,086	-26.012%
2025-10-10	1.8100	1.8200	1.7100	1.7400	-2.793%	115,828	-26.437%
2025-10-09	1.8000	1.8300	1.7800	1.7900	0.000%	52,811	-28.492%
2025-10-08	1.7900	1.8100	1.7700	1.7900	+0.562%	22,835	-28.492%
2025-10-07	1.8000	1.8990	1.7700	1.7800	-1.111%	82,427	-28.090%
2025-10-06	1.8300	1.9200	1.8000	1.8000	-1.370%	108,323	-28.889%
2025-10-03	1.7700	1.8400	1.7600	1.8250	+4.885%	96,835	-29.863%
2025-10-02	1.7500	1.7700	1.7400	1.7400	-0.571%	42,489	-26.437%
2025-10-01	1.7000	1.7713	1.7000	1.7500	+2.339%	30,004	-26.857%
2025-09-30	1.7200	1.7809	1.7000	1.7100	-1.156%	81,020	-25.146%
2025-09-29	1.7800	1.7930	1.7200	1.7300	-2.809%	130,973	-26.012%
2025-09-26	1.8700	1.8700	1.7500	1.7800	+0.565%	78,521	-28.090%
2025-09-25	1.7900	1.8100	1.7600	1.7700	-2.210%	73,829	-27.684%
2025-09-24	1.8300	1.8700	1.7850	1.8100	-1.093%	52,537	-29.282%
2025-09-23	1.8400	1.8800	1.8000	1.8300	-2.660%	103,735	-30.055%
2025-09-22	1.8700	1.8900	1.7900	1.8800	-1.053%	123,251	-31.915%
2025-09-19	1.8800	1.9500	1.8600	1.9000	+2.151%	191,342	-32.632%
2025-09-18	1.8900	1.9510	1.8500	1.8600	-0.535%	110,798	-31.183%
2025-09-17	1.8600	1.9145	1.8500	1.8700	+1.081%	196,689	-31.551%
2025-09-16	1.8800	1.8800	1.8300	1.8500	0.000%	189,065	-30.811%
2025-09-15	1.8500	1.9100	1.7700	1.8500	+1.093%	450,227	-30.811%
2025-09-12	1.9700	2.0132	1.7100	1.8300	-21.459%	1,212,756	-30.055%
2025-09-11	2.0399	2.4800	2.0002	2.3300	+18.878%	1,332,181	-45.064%
2025-09-10	2.0000	2.0399	1.8800	1.9600	-2.000%	103,598	-34.694%
2025-09-09	2.0500	2.0599	1.9657	2.0000	+0.503%	72,816	-36.000%
2025-09-08	2.0600	2.0600	1.9400	1.9900	-1.485%	89,153	-35.678%
2025-09-05	1.9500	2.0400	1.9349	2.0200	+5.759%	119,031	-36.634%
2025-09-04	1.9100	1.9400	1.8031	1.9100	0.000%	48,261	-32.984%
2025-09-03	1.9300	1.9925	1.9000	1.9100	-2.302%	63,239	-32.984%
2025-09-02	1.9900	2.0300	1.9200	1.9550	-2.250%	60,932	-34.527%
2025-08-29	2.0102	2.0600	1.8801	2.0000	-0.498%	180,330	-36.000%
2025-08-28	1.9500	2.0100	1.9100	2.0100	+5.236%	108,945	-36.318%
2025-08-27	1.9600	1.9600	1.7700	1.9100	-2.551%	137,629	-32.984%
2025-08-26	2.0000	2.0400	1.8000	1.9600	-2.488%	271,919	-34.694%
2025-08-25	1.7900	2.0100	1.7850	2.0100	+12.921%	198,334	-36.318%
2025-08-22	1.7750	1.8300	1.7200	1.7800	+1.136%	55,657	-28.090%
2025-08-21	1.7500	1.7900	1.7492	1.7600	+1.149%	33,888	-27.273%
2025-08-20	1.6900	1.7700	1.6900	1.7400	+1.163%	30,753	-26.437%
2025-08-19	1.7900	1.8308	1.7200	1.7200	-3.911%	37,892	-25.581%
2025-08-18	1.7500	1.8400	1.7100	1.7900	+4.070%	84,770	-28.492%
2025-08-15	1.7000	1.7400	1.7000	1.7200	+1.176%	49,992	-25.581%
2025-08-14	1.7300	1.7500	1.6701	1.7000	-2.299%	45,541	-24.706%
2025-08-13	1.7300	1.7800	1.7100	1.7400	+0.578%	34,595	-26.437%
2025-08-12	1.7400	1.7450	1.6996	1.7300	+0.581%	52,920	-26.012%
2025-08-11	1.6700	1.7900	1.6700	1.7200	+2.381%	78,854	-25.581%
2025-08-08	1.6800	1.7200	1.6664	1.6800	+1.205%	62,369	-23.810%
2025-08-07	1.6700	1.6900	1.6380	1.6600	-0.599%	39,424	-22.892%
2025-08-06	1.6700	1.6900	1.6400	1.6700	-0.595%	44,251	-23.353%
2025-08-05	1.7400	1.7400	1.6500	1.6800	-0.592%	36,545	-23.810%
2025-08-04	1.6400	1.7100	1.6300	1.6900	+2.424%	86,529	-24.260%
2025-08-01	1.6300	1.6800	1.5900	1.6500	0.000%	151,488	-22.424%
2025-07-31	1.7100	1.7200	1.6100	1.6500	-2.367%	148,534	-22.424%
2025-07-30	1.7500	1.7650	1.6900	1.6900	-1.170%	67,404	-24.260%
2025-07-29	1.7100	1.7600	1.7000	1.7100	-1.156%	139,283	-25.146%
2025-07-28	1.7500	1.7997	1.7300	1.7300	-1.143%	110,890	-26.012%
2025-07-25	1.7100	1.7700	1.6800	1.7500	+0.575%	180,081	-26.857%
2025-07-24	1.8500	1.8920	1.7200	1.7400	-4.396%	167,223	-26.437%
2025-07-23	1.6900	1.9000	1.6700	1.8200	+10.303%	697,505	-29.670%
2025-07-22	1.6000	1.7400	1.4400	1.6500	+21.324%	2,163,262	-22.424%
2025-07-21	1.4100	1.4200	1.3600	1.3600	-3.546%	1,969,872	-5.882%
2025-07-18	1.4500	1.4500	1.4000	1.4100	0.000%	79,596	-9.220%
2025-07-17	1.4200	1.4600	1.4100	1.4100	-0.704%	31,546	-9.220%
2025-07-16	1.4300	1.4700	1.4200	1.4200	-1.389%	100,368	-9.859%
2025-07-15	1.4763	1.4800	1.4300	1.4400	-1.370%	51,624	-11.111%
2025-07-14	1.4500	1.4900	1.4298	1.4600	-0.680%	31,845	-12.329%
2025-07-11	1.4900	1.4900	1.4500	1.4700	-0.676%	37,943	-12.925%
2025-07-10	1.4900	1.5200	1.4500	1.4800	+2.778%	49,532	-13.514%
2025-07-09	1.4700	1.4900	1.4400	1.4400	-0.690%	51,683	-11.111%
2025-07-08	1.4800	1.5100	1.4500	1.4500	-1.361%	56,208	-11.724%
2025-07-07	1.4700	1.5300	1.4600	1.4700	+0.685%	81,462	-12.925%
2025-07-03	1.4400	1.4800	1.4100	1.4600	+2.098%	48,846	-12.329%
2025-07-02	1.4100	1.4450	1.4000	1.4300	+2.878%	73,898	-10.490%
2025-07-01	1.3900	1.4100	1.3700	1.3900	+1.460%	63,602	-7.914%
2025-06-30	1.4000	1.4031	1.3700	1.3700	-2.143%	62,421	-6.569%
2025-06-27	1.4200	1.4400	1.3900	1.4000	-0.709%	57,267	-8.571%
2025-06-26	1.4000	1.4300	1.3700	1.4100	+2.920%	112,794	-9.220%
2025-06-25	1.4300	1.4500	1.3690	1.3700	-3.521%	51,889	-6.569%
2025-06-24	1.3900	1.4440	1.3813	1.4200	+3.650%	58,548	-9.859%
2025-06-23	1.4700	1.4800	1.3350	1.3700	-5.517%	176,771	-6.569%
2025-06-20	1.4500	1.4850	1.4500	1.4500	-1.361%	76,608	-11.724%
2025-06-18	1.4900	1.5100	1.4500	1.4700	0.000%	77,290	-12.925%
2025-06-17	1.5300	1.5300	1.4600	1.4700	-2.649%	30,153	-12.925%
2025-06-16	1.4800	1.5500	1.4600	1.5100	+2.027%	37,366	-15.232%
2025-06-13	1.5200	1.5641	1.4800	1.4800	-4.516%	105,736	-13.514%
2025-06-12	1.5100	1.5583	1.5100	1.5500	+0.649%	23,088	-17.419%
2025-06-11	1.5800	1.5900	1.5300	1.5400	-2.532%	86,530	-16.883%
2025-06-10	1.5100	1.6400	1.5000	1.5800	+5.333%	91,581	-18.987%
2025-06-09	1.5300	1.5750	1.5000	1.5000	-3.846%	77,485	-14.667%
2025-06-06	1.5300	1.6000	1.5000	1.5600	+2.632%	63,313	-17.949%
2025-06-05	1.5500	1.6200	1.5031	1.5200	-6.173%	129,579	-15.789%
2025-06-04	1.5800	1.6750	1.5800	1.6200	+1.887%	63,999	-20.988%
2025-06-03	1.5135	1.6000	1.5114	1.5900	+4.950%	128,409	-19.497%
2025-06-02	1.5300	1.5550	1.5009	1.5150	-0.980%	44,164	-15.512%
2025-05-30	1.5300	1.5897	1.5200	1.5300	-1.290%	75,328	-16.340%
2025-05-29	1.4900	1.5500	1.4700	1.5500	+4.377%	121,390	-17.419%
2025-05-28	1.5100	1.5100	1.4500	1.4850	+0.338%	92,695	-13.805%
2025-05-27	1.5400	1.5400	1.4500	1.4800	-0.671%	212,273	-13.514%
2025-05-23	1.4500	1.5300	1.4498	1.4900	+1.361%	66,747	-14.094%
2025-05-22	1.4600	1.5100	1.4300	1.4700	0.000%	136,386	-12.925%
2025-05-21	1.5200	1.5282	1.4600	1.4700	-2.000%	63,826	-12.925%
2025-05-20	1.4700	1.5400	1.4700	1.5000	+2.041%	144,547	-14.667%
2025-05-19	1.5000	1.5700	1.4600	1.4700	-1.342%	231,743	-12.925%
2025-05-16	1.5500	1.5800	1.4700	1.4900	-3.871%	226,698	-14.094%
2025-05-15	1.5800	1.5900	1.4650	1.5500	-2.516%	300,796	-17.419%
2025-05-14	1.6400	1.6600	1.5600	1.5900	-2.454%	236,554	-19.497%
2025-05-13	1.6600	1.7300	1.6200	1.6300	-2.395%	126,402	-21.472%
2025-05-12	1.6500	1.7000	1.6500	1.6700	+2.454%	97,403	-23.353%
2025-05-09	1.6000	1.7500	1.6000	1.6300	-14.211%	215,841	-21.472%
2025-05-08	1.8000	1.9000	1.7800	1.9000	+5.556%	99,207	-32.632%
2025-05-07	1.8700	1.8850	1.8000	1.8000	0.000%	162,619	-28.889%
2025-05-06	1.7740	1.8300	1.7000	1.8000	+2.857%	107,990	-28.889%
2025-05-05	1.8500	1.8500	1.7400	1.7500	-3.846%	54,696	-26.857%
2025-05-02	1.8000	1.8870	1.8000	1.8200	+2.247%	45,915	-29.670%
2025-05-01	1.8600	1.9039	1.7300	1.7800	-4.813%	86,835	-28.090%
2025-04-30	1.8300	1.9400	1.8300	1.8700	-0.532%	46,052	-31.551%
2025-04-29	1.8200	1.8900	1.8101	1.8800	+4.444%	47,498	-31.915%
2025-04-28	1.8500	1.8650	1.8000	1.8000	-1.639%	46,992	-28.889%
2025-04-25	1.8500	1.8800	1.7600	1.8300	-1.613%	46,502	-30.055%
2025-04-24	1.7900	1.8799	1.7700	1.8600	+5.085%	52,100	-31.183%
2025-04-23	1.7700	1.8193	1.7013	1.7700	+4.118%	60,431	-27.684%
2025-04-22	1.7200	1.7500	1.6700	1.7000	+0.592%	60,422	-24.706%
2025-04-21	1.7300	1.7500	1.6499	1.6900	-1.744%	58,762	-24.260%
2025-04-17	1.7700	1.8429	1.6900	1.7200	+3.614%	68,012	-25.581%
2025-04-16	1.6800	1.8100	1.6200	1.6600	-2.353%	91,689	-22.892%
2025-04-15	1.8100	1.8500	1.6900	1.7000	-6.593%	120,266	-24.706%
2025-04-14	1.7900	1.8400	1.7506	1.8200	+4.000%	54,207	-29.670%
2025-04-11	1.7600	1.8040	1.6450	1.7500	+0.575%	65,148	-26.857%
2025-04-10	1.7500	1.8100	1.7050	1.7400	-3.867%	137,602	-26.437%
2025-04-09	1.7700	1.9299	1.7100	1.8100	+2.260%	271,548	-29.282%
2025-04-08	1.9300	1.9600	1.7700	1.7700	-4.324%	223,446	-27.684%
2025-04-07	1.8100	2.0100	1.7800	1.8500	-3.141%	138,837	-30.811%
2025-04-04	1.9900	1.9900	1.7400	1.9100	-6.829%	206,488	-32.984%
2025-04-03	2.2200	2.2943	2.0100	2.0500	-8.889%	270,159	-37.561%
2025-04-02	2.2100	2.2800	2.2000	2.2500	+1.810%	95,990	-43.111%
2025-04-01	2.2200	2.3200	2.1600	2.2100	-0.450%	148,385	-42.081%
2025-03-31	2.2500	2.2699	2.1800	2.2200	-1.770%	110,783	-42.342%
2025-03-28	2.4500	2.5000	2.2100	2.2600	-6.996%	325,782	-43.363%
2025-03-27	2.3500	2.4300	2.3000	2.4300	+3.404%	110,315	-47.325%
2025-03-26	2.3200	2.4200	2.2721	2.3500	+2.174%	105,911	-45.532%
2025-03-25	2.2700	2.3100	2.2100	2.3000	+1.322%	109,973	-44.348%
2025-03-24	2.1400	2.3199	2.1200	2.2700	+3.182%	281,503	-43.612%
2025-03-21	2.1500	2.2500	2.1074	2.2000	+1.852%	310,768	-41.818%
2025-03-20	2.1600	2.1800	2.1050	2.1600	-1.370%	178,929	-40.741%
2025-03-19	2.1700	2.2000	2.1000	2.1900	+1.389%	190,669	-41.553%
2025-03-18	2.2800	2.3057	2.1000	2.1600	-5.263%	164,160	-40.741%
2025-03-17	2.2800	2.3750	2.1950	2.2800	+2.703%	208,145	-43.860%
2025-03-14	2.2300	2.4400	2.2200	2.2200	-0.448%	268,991	-42.342%
2025-03-13	2.3200	2.4200	2.1400	2.2300	-4.701%	327,750	-42.601%
2025-03-12	2.3500	2.4500	2.2600	2.3400	-0.426%	315,891	-45.299%
2025-03-11	2.3200	2.4699	2.2700	2.3500	-0.844%	261,447	-45.532%
2025-03-10	2.6800	2.7799	2.3400	2.3700	-11.567%	396,610	-45.992%
2025-03-07	2.6000	2.8200	2.5600	2.6800	+1.901%	256,763	-52.239%
2025-03-06	2.6100	2.7700	2.5500	2.6300	+0.766%	185,535	-51.331%
2025-03-05	2.7500	2.7700	2.4400	2.6100	-6.115%	430,682	-50.958%
2025-03-04	2.8000	2.8600	2.5700	2.7800	-2.797%	306,010	-53.957%
2025-03-03	3.2500	3.2790	2.8040	2.8600	-4.983%	488,921	-55.245%
2025-02-28	3.0100	3.0900	2.8500	3.0100	+0.333%	358,802	-57.475%
2025-02-27	2.9900	3.2880	2.9000	3.0000	+0.334%	475,952	-57.333%
2025-02-26	2.9200	3.0500	2.7500	2.9900	+1.701%	305,771	-57.191%
2025-02-25	2.7400	3.0899	2.5400	2.9400	+2.797%	597,612	-56.463%
2025-02-24	3.1500	3.2300	2.7600	2.8600	-5.921%	947,718	-55.245%
2025-02-21	2.6600	3.1240	2.6500	3.0400	+16.923%	1,549,867	-57.895%
2025-02-20	2.4900	2.7000	2.3005	2.6000	+6.996%	912,768	-50.769%
2025-02-19	2.2200	2.5000	2.1900	2.4300	+10.455%	903,915	-47.325%
2025-02-18	2.1500	2.5499	2.1497	2.2000	+11.675%	2,123,866	-41.818%
2025-02-14	2.0800	2.1200	1.9600	1.9700	-6.190%	294,205	-35.025%
2025-02-13	2.0100	2.1000	1.9646	2.1000	+3.448%	207,250	-39.048%
2025-02-12	2.0200	2.1401	1.9700	2.0300	+1.500%	285,365	-36.946%
2025-02-11	2.0100	2.1265	1.9500	2.0000	-3.382%	453,863	-36.000%
2025-02-10	2.2300	2.3600	2.0500	2.0700	-5.046%	1,207,397	-38.164%
2025-02-07	2.3300	2.8300	2.0500	2.1800	+21.111%	29,098,795	-41.284%
2025-02-06	1.8900	1.9140	1.7700	1.8000	-4.255%	256,112	-28.889%
2025-02-05	1.9400	1.9400	1.8300	1.8800	-2.083%	71,461	-31.915%
2025-02-04	1.8100	1.9400	1.8100	1.9200	+6.077%	74,832	-33.333%
2025-02-03	1.7200	1.8404	1.6900	1.8100	+4.624%	168,465	-29.282%
2025-01-31	1.7800	1.7997	1.7100	1.7300	-2.809%	57,372	-26.012%
2025-01-30	1.7396	1.7850	1.6706	1.7800	+7.229%	50,173	-28.090%
2025-01-29	1.6407	1.7100	1.6200	1.6600	-0.599%	26,559	-22.892%
2025-01-28	1.7200	1.7200	1.6472	1.6700	-2.339%	22,894	-23.353%
2025-01-27	1.7100	1.7300	1.6500	1.7100	+0.588%	29,257	-25.146%
2025-01-24	1.7100	1.7200	1.6400	1.7000	-1.163%	42,898	-24.706%
2025-01-23	1.7100	1.7600	1.6501	1.7200	+1.775%	44,935	-25.581%
2025-01-22	1.7500	1.8199	1.6519	1.6900	-0.588%	38,670	-24.260%
2025-01-21	1.6600	1.7590	1.6600	1.7000	+0.592%	29,108	-24.706%
2025-01-17	1.6800	1.7101	1.6500	1.6900	+1.198%	39,763	-24.260%
2025-01-16	1.6500	1.6701	1.6000	1.6700	+1.829%	52,538	-23.353%
2025-01-15	1.7600	1.7600	1.6000	1.6400	-0.606%	108,250	-21.951%
2025-01-14	1.7100	1.7201	1.6100	1.6500	-4.624%	80,913	-22.424%
2025-01-13	1.8200	1.8200	1.6800	1.7300	-2.260%	60,000	-26.012%
2025-01-10	1.8000	1.8486	1.7200	1.7700	-1.667%	40,864	-27.684%
2025-01-08	1.8000	1.8600	1.7500	1.8000	-1.099%	51,614	-28.889%
2025-01-07	1.8500	1.8500	1.7700	1.8200	+0.552%	56,699	-29.670%
2025-01-06	1.8300	1.8500	1.7800	1.8100	+0.556%	28,498	-29.282%
2025-01-03	1.8000	1.8559	1.7600	1.8000	+0.559%	27,378	-28.889%
2025-01-02	1.8100	1.8700	1.7200	1.7900	-0.556%	26,491	-28.492%
2024-12-31	1.8400	1.9000	1.7800	1.8000	-0.552%	65,712	-28.889%
2024-12-30	1.7800	1.8300	1.6950	1.8100	+2.260%	69,004	-29.282%
2024-12-27	1.7700	1.8000	1.7384	1.7700	0.000%	49,893	-27.684%
2024-12-26	1.7900	1.8100	1.7301	1.7700	-2.747%	84,377	-27.684%
2024-12-24	1.7900	1.8400	1.7500	1.8200	+1.676%	87,056	-29.670%
2024-12-23	1.7500	1.7937	1.7200	1.7900	+0.562%	123,499	-28.492%
2024-12-20	1.7000	1.7800	1.7000	1.7800	+4.706%	51,600	-28.090%
2024-12-19	1.7800	1.8094	1.6800	1.7000	-0.585%	108,396	-24.706%
2024-12-18	1.8500	1.9113	1.6700	1.7100	-9.043%	232,002	-25.146%
2024-12-17	1.8800	1.9370	1.7800	1.8800	-1.053%	52,785	-31.915%
2024-12-16	1.8900	1.9600	1.8500	1.9000	0.000%	46,608	-32.632%
2024-12-13	1.9700	2.0200	1.8600	1.9000	-3.553%	116,990	-32.632%
2024-12-12	2.0300	2.0600	1.9300	1.9700	-1.990%	62,376	-35.025%
2024-12-11	2.0300	2.0605	1.9500	2.0100	-0.985%	51,571	-36.318%
2024-12-10	2.0800	2.0800	2.0100	2.0300	-2.404%	42,482	-36.946%
2024-12-09	2.0700	2.0800	2.0000	2.0800	0.000%	54,554	-38.462%
2024-12-06	2.0700	2.1300	2.0400	2.0800	0.000%	42,100	-38.462%
2024-12-05	2.1700	2.1700	2.0600	2.0800	-0.478%	78,572	-38.462%
2024-12-04	2.0800	2.1400	1.9800	2.0900	0.000%	75,639	-38.756%
2024-12-03	2.1500	2.1500	2.0700	2.0900	-2.791%	59,580	-38.756%
2024-12-02	2.1200	2.1900	2.1200	2.1500	+0.939%	83,813	-40.465%
2024-11-29	2.2900	2.2900	2.1300	2.1300	-5.752%	66,183	-39.906%
2024-11-27	2.2200	2.3000	2.1700	2.2600	+1.802%	82,273	-43.363%
2024-11-26	2.2000	2.3000	2.1500	2.2200	-0.448%	152,349	-42.342%
2024-11-25	2.0900	2.3700	2.0500	2.2300	+6.190%	390,909	-42.601%
2024-11-22	2.1000	2.1000	2.0001	2.1000	0.000%	59,087	-39.048%
2024-11-21	2.0000	2.1000	2.0000	2.1000	+5.000%	82,229	-39.048%
2024-11-20	1.9400	2.0000	1.9000	2.0000	+2.564%	60,758	-36.000%
2024-11-19	2.0400	2.0600	1.9500	1.9500	-1.515%	52,543	-34.359%
2024-11-18	2.0000	2.0300	1.9500	1.9800	-1.980%	32,938	-35.354%
2024-11-15	2.0501	2.0550	1.9400	2.0200	-1.942%	48,809	-36.634%
2024-11-14	2.0300	2.0900	1.9800	2.0600	+0.488%	60,300	-37.864%
2024-11-13	2.0700	2.1500	1.9700	2.0500	-0.966%	252,687	-37.561%
2024-11-12	2.0800	2.1250	2.0400	2.0700	0.000%	57,235	-38.164%
2024-11-11	2.1500	2.1500	2.0101	2.0700	-2.817%	115,095	-38.164%
2024-11-08	1.9500	2.1500	1.9401	2.1300	+16.393%	409,307	-39.906%

document.getElementById("SPF6b8").onerror = function(){this.style.display='none';}; .dark-mode .BJ7Z7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJ7Z7z{ color: #333333; background-color: white; border: 2px solid #333333; }FARMFarmer Bros Costock NASDAQ

FARM
Farmer Bros Co
stock NASDAQ