Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.250
-0.010 (-0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 397,246 |
| Apr 27, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 153,862 |
| Apr 24, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 146,452 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 45,003 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 132,060 |
| Apr 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 32,804 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 108,696 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 31,921 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 38,759 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 37,434 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 152,927 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 101,416 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 133,370 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 175,931 |
| Apr 8, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 106,476 |
| Apr 7, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 93,733 |
| Apr 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 107,887 |
| Apr 2, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 139,365 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 96,784 |
| Mar 31, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 100,255 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 81,335 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 223,832 |
| Mar 26, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 24,787 |
| Mar 25, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 338,734 |
| Mar 24, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 736,770 |
| Mar 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 321,070 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 177,883 |
| Mar 19, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 260,938 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 346,263 |
| Mar 17, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 620,517 |
| Mar 16, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 579,398 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 646,621 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 392,827 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 283,146 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 692,700 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 336,337 |
| Mar 6, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 491,865 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 924,871 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.24 | 1.24 | 1.24 | -17.88% | 2,638,473 |
| Mar 3, 2026 | 1.47 | 1.54 | 1.43 | 1.51 | 1.51 | 1.34% | 159,795 |
| Mar 2, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | -0.67% | 122,606 |
| Feb 27, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -1.96% | 21,153 |
| Feb 26, 2026 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 45,112 |
| Feb 25, 2026 | 1.49 | 1.52 | 1.43 | 1.50 | 1.50 | 0.67% | 27,334 |
| Feb 24, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 45,726 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 80,287 |
| Feb 20, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 54,215 |
| Feb 19, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 40,756 |
| Feb 18, 2026 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 67,308 |
| Feb 17, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | -4.55% | 148,355 |
| Feb 13, 2026 | 1.58 | 1.68 | 1.53 | 1.54 | 1.54 | -3.75% | 343,048 |
| Feb 12, 2026 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 71,036 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.96% | 191,274 |
| Feb 10, 2026 | 1.75 | 1.79 | 1.65 | 1.69 | 1.69 | -2.87% | 70,748 |
| Feb 9, 2026 | 1.76 | 1.81 | 1.67 | 1.74 | 1.74 | 1.75% | 80,525 |
| Feb 6, 2026 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 6.21% | 133,313 |
| Feb 5, 2026 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | - | 53,164 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | 1.26% | 84,416 |
| Feb 3, 2026 | 1.61 | 1.66 | 1.57 | 1.59 | 1.59 | -1.85% | 68,156 |
| Feb 2, 2026 | 1.67 | 1.69 | 1.60 | 1.62 | 1.62 | -1.82% | 72,765 |
| Jan 30, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 32,634 |
| Jan 29, 2026 | 1.71 | 1.83 | 1.65 | 1.73 | 1.73 | 1.76% | 93,065 |
| Jan 28, 2026 | 1.69 | 1.75 | 1.65 | 1.70 | 1.70 | 0.59% | 69,442 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.60 | 1.69 | 1.69 | -1.17% | 37,705 |
| Jan 26, 2026 | 1.56 | 1.74 | 1.56 | 1.71 | 1.71 | 8.92% | 201,243 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.50 | 1.57 | 1.57 | 1.29% | 87,741 |
| Jan 22, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 18,057 |
| Jan 21, 2026 | 1.54 | 1.59 | 1.52 | 1.52 | 1.52 | - | 48,225 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 15,982 |
| Jan 16, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | -0.64% | 20,919 |
| Jan 15, 2026 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 2.61% | 28,184 |
| Jan 14, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 29,889 |
| Jan 13, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 41,477 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 37,359 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 15,638 |
| Jan 8, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 31,835 |
| Jan 7, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 3.97% | 111,804 |
| Jan 6, 2026 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 2.37% | 87,910 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -0.34% | 57,830 |
| Jan 2, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 43,281 |
| Dec 31, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 93,048 |
| Dec 30, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -3.05% | 147,469 |
| Dec 29, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.67% | 152,677 |
| Dec 26, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 87,040 |
| Dec 24, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 52,304 |
| Dec 23, 2025 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | -0.68% | 64,635 |
| Dec 22, 2025 | 1.57 | 1.58 | 1.45 | 1.47 | 1.47 | -2.65% | 117,807 |
| Dec 19, 2025 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 134,723 |
| Dec 18, 2025 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | -0.68% | 72,923 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 53,075 |
| Dec 16, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.68% | 87,781 |
| Dec 15, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 84,531 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -4.46% | 128,009 |
| Dec 11, 2025 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 40,160 |
| Dec 10, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 72,730 |
| Dec 9, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 41,436 |
| Dec 8, 2025 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -0.65% | 37,935 |
| Dec 5, 2025 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | -0.65% | 48,710 |
| Dec 4, 2025 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | - | 52,437 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 38,499 |