Farmer Bros. Co. (FRA:FB1)
Germany
· Delayed Price · Currency is EUR 1.280
-0.010 (-0.78%)
Last updated: Dec 5, 2025, 8:02 AM CET
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Dec 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Dec 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 30,000 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 21, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 3.10% | 75 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Nov 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.95% | - |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.27% | - |
| Nov 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Oct 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Oct 29, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 200 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Oct 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Oct 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Oct 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Oct 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Oct 8, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 124 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Oct 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Oct 2, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 8.51% | 1,229 |
| Oct 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | - |
| Sep 24, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 1.28% | 803 |
| Sep 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Sep 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Sep 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Sep 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -23.62% | - |
| Sep 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 20.61% | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Sep 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | - |
| Sep 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Sep 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Sep 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Aug 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 12.08% | - |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Aug 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Aug 19, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 8.33% | 67 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Aug 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Jul 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jul 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Jul 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jul 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.59% | - |
| Jul 24, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 14.49% | 111 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 19.66% | - |
| Jul 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |