Farmer Brothers Company - Common Stock (FARM)
1.7200
-0.0700 (-3.91%)
NASDAQ · Last Trade: Aug 19th, 8:55 PM EDT
Historical Prices For Farmer Brothers Company - Common Stock (FARM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.79 | 1.83 | 1.72 | 1.72 | 37,892 | 1.72 |
| 8/18/2025 | 1.75 | 1.84 | 1.71 | 1.79 | 84,767 | 1.79 |
| 8/15/2025 | 1.70 | 1.74 | 1.70 | 1.72 | 49,992 | 1.72 |
| 8/14/2025 | 1.73 | 1.75 | 1.67 | 1.70 | 45,540 | 1.70 |
| 8/13/2025 | 1.73 | 1.78 | 1.71 | 1.74 | 34,595 | 1.74 |
| 8/12/2025 | 1.74 | 1.75 | 1.70 | 1.73 | 52,914 | 1.73 |
| 8/11/2025 | 1.67 | 1.79 | 1.67 | 1.72 | 78,854 | 1.72 |
| 8/08/2025 | 1.68 | 1.72 | 1.67 | 1.68 | 62,369 | 1.68 |
| 8/07/2025 | 1.67 | 1.69 | 1.64 | 1.66 | 39,422 | 1.66 |
| 8/06/2025 | 1.67 | 1.69 | 1.64 | 1.67 | 44,251 | 1.67 |
| 8/05/2025 | 1.74 | 1.74 | 1.65 | 1.68 | 36,545 | 1.68 |
| 8/04/2025 | 1.64 | 1.71 | 1.63 | 1.69 | 86,229 | 1.69 |
| 8/01/2025 | 1.63 | 1.68 | 1.59 | 1.65 | 151,488 | 1.65 |
| 7/31/2025 | 1.71 | 1.72 | 1.61 | 1.65 | 148,509 | 1.65 |
| 7/30/2025 | 1.75 | 1.76 | 1.69 | 1.69 | 67,404 | 1.69 |
| 7/29/2025 | 1.71 | 1.76 | 1.70 | 1.71 | 139,233 | 1.71 |
| 7/28/2025 | 1.75 | 1.80 | 1.73 | 1.73 | 110,888 | 1.73 |
| 7/25/2025 | 1.71 | 1.77 | 1.68 | 1.75 | 180,081 | 1.75 |
| 7/24/2025 | 1.85 | 1.89 | 1.72 | 1.74 | 167,223 | 1.74 |
| 7/23/2025 | 1.69 | 1.90 | 1.67 | 1.82 | 696,502 | 1.82 |
| 7/22/2025 | 1.60 | 1.74 | 1.44 | 1.65 | 2,159,094 | 1.65 |
| 7/21/2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1,878,348 | 1.36 |
| 7/18/2025 | 1.45 | 1.45 | 1.40 | 1.41 | 79,596 | 1.41 |
| 7/17/2025 | 1.42 | 1.46 | 1.41 | 1.41 | 31,546 | 1.41 |
| 7/16/2025 | 1.43 | 1.47 | 1.42 | 1.42 | 100,361 | 1.42 |
| 7/15/2025 | 1.48 | 1.48 | 1.43 | 1.44 | 51,622 | 1.44 |
| 7/14/2025 | 1.45 | 1.49 | 1.43 | 1.46 | 31,845 | 1.46 |
| 7/11/2025 | 1.49 | 1.49 | 1.45 | 1.47 | 37,943 | 1.47 |
| 7/10/2025 | 1.49 | 1.52 | 1.45 | 1.48 | 48,479 | 1.48 |
| 7/09/2025 | 1.47 | 1.49 | 1.44 | 1.44 | 51,682 | 1.44 |
| 7/08/2025 | 1.48 | 1.51 | 1.45 | 1.45 | 56,207 | 1.45 |
| 7/07/2025 | 1.47 | 1.53 | 1.46 | 1.47 | 79,092 | 1.47 |
| 7/03/2025 | 1.44 | 1.48 | 1.41 | 1.46 | 48,846 | 1.46 |
| 7/02/2025 | 1.41 | 1.45 | 1.40 | 1.43 | 73,898 | 1.43 |
| 7/01/2025 | 1.39 | 1.41 | 1.37 | 1.39 | 63,602 | 1.39 |
| 6/30/2025 | 1.40 | 1.40 | 1.37 | 1.37 | 62,421 | 1.37 |
| 6/27/2025 | 1.42 | 1.44 | 1.39 | 1.40 | 57,267 | 1.40 |
| 6/26/2025 | 1.40 | 1.43 | 1.37 | 1.41 | 112,794 | 1.41 |
| 6/25/2025 | 1.43 | 1.45 | 1.37 | 1.37 | 51,888 | 1.37 |
| 6/24/2025 | 1.39 | 1.44 | 1.38 | 1.42 | 58,548 | 1.42 |
| 6/23/2025 | 1.47 | 1.48 | 1.33 | 1.37 | 176,469 | 1.37 |
| 6/20/2025 | 1.45 | 1.49 | 1.45 | 1.45 | 76,608 | 1.45 |
| 6/18/2025 | 1.49 | 1.51 | 1.45 | 1.47 | 77,290 | 1.47 |
| 6/17/2025 | 1.53 | 1.53 | 1.46 | 1.47 | 30,153 | 1.47 |
| 6/16/2025 | 1.48 | 1.55 | 1.46 | 1.51 | 37,362 | 1.51 |
| 6/13/2025 | 1.52 | 1.56 | 1.48 | 1.48 | 105,736 | 1.48 |
| 6/12/2025 | 1.51 | 1.56 | 1.51 | 1.55 | 23,087 | 1.55 |
| 6/11/2025 | 1.58 | 1.59 | 1.53 | 1.54 | 86,530 | 1.54 |
| 6/10/2025 | 1.51 | 1.64 | 1.50 | 1.58 | 91,581 | 1.58 |
| 6/09/2025 | 1.53 | 1.57 | 1.50 | 1.50 | 77,485 | 1.50 |
| 6/06/2025 | 1.53 | 1.60 | 1.50 | 1.56 | 63,313 | 1.56 |
| 6/05/2025 | 1.55 | 1.62 | 1.50 | 1.52 | 129,579 | 1.52 |
| 6/04/2025 | 1.58 | 1.68 | 1.58 | 1.62 | 63,999 | 1.62 |
| 6/03/2025 | 1.51 | 1.60 | 1.51 | 1.59 | 128,401 | 1.59 |
| 6/02/2025 | 1.53 | 1.55 | 1.50 | 1.51 | 44,114 | 1.51 |
| 5/30/2025 | 1.53 | 1.59 | 1.52 | 1.53 | 75,328 | 1.53 |
| 5/29/2025 | 1.49 | 1.55 | 1.47 | 1.55 | 121,358 | 1.55 |
| 5/28/2025 | 1.51 | 1.51 | 1.45 | 1.49 | 92,695 | 1.49 |
| 5/27/2025 | 1.54 | 1.54 | 1.45 | 1.48 | 211,273 | 1.48 |
| 5/23/2025 | 1.45 | 1.53 | 1.45 | 1.49 | 66,747 | 1.49 |
| 5/22/2025 | 1.46 | 1.51 | 1.43 | 1.47 | 136,385 | 1.47 |
| 5/21/2025 | 1.52 | 1.53 | 1.46 | 1.47 | 62,825 | 1.47 |
| 5/20/2025 | 1.47 | 1.54 | 1.47 | 1.50 | 144,547 | 1.50 |