NasdaqGS - Nasdaq Real Time Price USD

Farmer Bros. Co. (FARM)

Compare
1.8200 +0.0300 (+1.68%)
At close: December 24 at 1:00:00 PM EST
1.8500 +0.03 (+1.65%)
After hours: December 24 at 1:44:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 1.7900 1.8400 1.7500 1.8200 1.8200 87,100
Dec 23, 2024 1.7500 1.7900 1.7200 1.7900 1.7900 123,500
Dec 20, 2024 1.7000 1.7800 1.7000 1.7800 1.7800 51,600
Dec 19, 2024 1.7800 1.8100 1.6800 1.7000 1.7000 108,400
Dec 18, 2024 1.8500 1.9100 1.6700 1.7100 1.7100 232,000
Dec 17, 2024 1.8800 1.9400 1.7800 1.8800 1.8800 52,700
Dec 16, 2024 1.8900 1.9600 1.8500 1.9000 1.9000 46,600
Dec 13, 2024 1.9700 2.0200 1.8600 1.9000 1.9000 117,000
Dec 12, 2024 2.0300 2.0600 1.9300 1.9700 1.9700 62,400
Dec 11, 2024 2.0300 2.0600 1.9500 2.0100 2.0100 51,600
Dec 10, 2024 2.0800 2.0800 2.0100 2.0300 2.0300 42,400
Dec 9, 2024 2.0700 2.0800 2.0000 2.0800 2.0800 54,600
Dec 6, 2024 2.0700 2.1300 2.0400 2.0800 2.0800 42,100
Dec 5, 2024 2.1700 2.1700 2.0600 2.0800 2.0800 82,400
Dec 4, 2024 2.0800 2.1400 1.9800 2.0900 2.0900 75,600
Dec 3, 2024 2.1500 2.1500 2.0700 2.0900 2.0900 59,600
Dec 2, 2024 2.1200 2.1900 2.1200 2.1500 2.1500 83,800
Nov 29, 2024 2.2900 2.2900 2.1300 2.1300 2.1300 73,200
Nov 27, 2024 2.2200 2.3000 2.1700 2.2600 2.2600 82,300
Nov 26, 2024 2.2000 2.3000 2.1500 2.2200 2.2200 152,300
Nov 25, 2024 2.0900 2.3700 2.0500 2.2300 2.2300 390,800
Nov 22, 2024 2.1000 2.1000 2.0000 2.1000 2.1000 58,900
Nov 21, 2024 2.0000 2.1000 2.0000 2.1000 2.1000 87,000
Nov 20, 2024 1.9400 2.0000 1.9000 2.0000 2.0000 60,700
Nov 19, 2024 2.0400 2.0600 1.9500 1.9500 1.9500 56,000
Nov 18, 2024 2.0000 2.0300 1.9500 1.9800 1.9800 32,900
Nov 15, 2024 2.0500 2.0600 1.9400 2.0200 2.0200 48,400
Nov 14, 2024 2.0300 2.0900 1.9800 2.0600 2.0600 60,300
Nov 13, 2024 2.0700 2.1500 1.9700 2.0500 2.0500 252,700
Nov 12, 2024 2.0800 2.1300 2.0400 2.0700 2.0700 57,200
Nov 11, 2024 2.1500 2.1500 2.0100 2.0700 2.0700 115,100
Nov 8, 2024 1.9500 2.1500 1.9400 2.1300 2.1300 409,300
Nov 7, 2024 1.8700 1.9200 1.8200 1.8300 1.8300 80,500
Nov 6, 2024 1.8000 1.9000 1.7500 1.8300 1.8300 237,000
Nov 5, 2024 1.8000 1.8600 1.7500 1.7700 1.7700 34,100
Nov 4, 2024 1.8600 1.8600 1.6700 1.8000 1.8000 174,700
Nov 1, 2024 1.8700 1.8900 1.8300 1.8500 1.8500 39,200
Oct 31, 2024 1.9300 1.9400 1.8500 1.8500 1.8500 38,200
Oct 30, 2024 1.8900 1.9500 1.8700 1.9400 1.9400 89,600
Oct 29, 2024 1.9700 1.9900 1.8700 1.8800 1.8800 59,900
Oct 28, 2024 1.9000 1.9900 1.9000 1.9800 1.9800 69,200
Oct 25, 2024 1.8900 2.0000 1.8400 1.9100 1.9100 90,900
Oct 24, 2024 1.8800 1.8900 1.8200 1.8400 1.8400 86,800
Oct 23, 2024 1.9200 1.9200 1.8200 1.9100 1.9100 153,500
Oct 22, 2024 1.9600 1.9700 1.9100 1.9200 1.9200 55,800
Oct 21, 2024 1.9600 2.0000 1.9200 1.9800 1.9800 63,100
Oct 18, 2024 1.9700 2.0200 1.9400 1.9500 1.9500 56,600
Oct 17, 2024 1.9500 2.0000 1.9400 1.9800 1.9800 51,500
Oct 16, 2024 1.9800 2.0000 1.9100 1.9400 1.9400 48,800
Oct 15, 2024 1.9500 2.0000 1.9500 1.9600 1.9600 27,700
Oct 14, 2024 1.9900 2.0300 1.9000 1.9300 1.9300 45,600
Oct 11, 2024 1.8900 1.9900 1.8900 1.9300 1.9300 36,700
Oct 10, 2024 1.9300 1.9400 1.8900 1.9100 1.9100 61,600
Oct 9, 2024 2.0000 2.0000 1.9100 1.9400 1.9400 49,600
Oct 8, 2024 2.0000 2.0000 1.9000 1.9900 1.9900 78,000
Oct 7, 2024 2.1500 2.1500 1.9700 1.9900 1.9900 90,300
Oct 4, 2024 1.9200 2.1300 1.9200 2.1300 2.1300 130,200
Oct 3, 2024 1.9100 1.9300 1.8500 1.8900 1.8900 43,600
Oct 2, 2024 1.9100 1.9600 1.8800 1.9300 1.9300 60,900
Oct 1, 2024 1.9500 1.9800 1.8600 1.9100 1.9100 131,800
Sep 30, 2024 1.9700 2.0300 1.9300 1.9800 1.9800 104,600
Sep 27, 2024 2.0200 2.1100 1.9600 1.9900 1.9900 71,500
Sep 26, 2024 1.9300 2.1400 1.9100 2.0200 2.0200 147,300
Sep 25, 2024 1.9400 1.9800 1.8900 1.9300 1.9300 128,100
Sep 24, 2024 2.1000 2.1300 1.9100 1.9400 1.9400 164,900
Sep 23, 2024 2.1000 2.1400 2.0500 2.0800 2.0800 65,300
Sep 20, 2024 2.1700 2.1800 2.0600 2.1100 2.1100 128,200
Sep 19, 2024 2.1400 2.2400 2.1000 2.1700 2.1700 88,700
Sep 18, 2024 2.2200 2.2400 2.1200 2.1300 2.1300 90,300
Sep 17, 2024 2.2300 2.2800 2.1000 2.2000 2.2000 114,000
Sep 16, 2024 2.3200 2.4200 2.1500 2.1900 2.1900 163,300
Sep 13, 2024 2.7200 2.7200 2.2600 2.3100 2.3100 324,400
Sep 12, 2024 2.6400 2.6800 2.5100 2.6400 2.6400 112,800
Sep 11, 2024 2.5300 2.6300 2.5200 2.6100 2.6100 36,700
Sep 10, 2024 2.6500 2.6500 2.5700 2.5700 2.5700 6,000
Sep 9, 2024 2.6600 2.7300 2.6000 2.6100 2.6100 16,000
Sep 6, 2024 2.6300 2.6800 2.5600 2.6400 2.6400 25,300
Sep 5, 2024 2.7300 2.7300 2.5200 2.6200 2.6200 24,900
Sep 4, 2024 2.7400 2.8000 2.6800 2.7100 2.7100 19,000
Sep 3, 2024 2.8500 2.8500 2.7400 2.7800 2.7800 13,700
Aug 30, 2024 2.8700 2.9400 2.7300 2.8200 2.8200 45,100
Aug 29, 2024 2.7100 2.8900 2.6900 2.8500 2.8500 24,600
Aug 28, 2024 2.7500 2.8000 2.7100 2.7800 2.7800 22,000
Aug 27, 2024 2.8400 2.9000 2.7800 2.7800 2.7800 16,200
Aug 26, 2024 2.8000 3.0000 2.5300 2.8300 2.8300 84,500
Aug 23, 2024 2.7900 2.8700 2.6300 2.7400 2.7400 32,100
Aug 22, 2024 2.8300 2.8600 2.7400 2.7800 2.7800 14,600
Aug 21, 2024 2.7500 2.9500 2.6600 2.8100 2.8100 114,900
Aug 20, 2024 2.7300 2.7500 2.6100 2.7200 2.7200 29,900
Aug 19, 2024 2.6600 2.7500 2.6600 2.7400 2.7400 38,600
Aug 16, 2024 2.4600 2.7500 2.4500 2.6600 2.6600 75,000
Aug 15, 2024 2.5000 2.6200 2.4100 2.4500 2.4500 64,600
Aug 14, 2024 2.4800 2.6900 2.4800 2.5100 2.5100 27,200
Aug 13, 2024 2.3100 2.5000 2.3000 2.4800 2.4800 33,900
Aug 12, 2024 2.4000 2.4300 2.3300 2.3300 2.3300 55,700
Aug 9, 2024 2.5000 2.5000 2.4200 2.4400 2.4400 26,500
Aug 8, 2024 2.4300 2.5700 2.4300 2.5000 2.5000 21,000
Aug 7, 2024 2.5200 2.5700 2.4300 2.4300 2.4300 18,700
Aug 6, 2024 2.4100 2.5100 2.4100 2.4900 2.4900 24,400
Aug 5, 2024 2.5600 2.5900 2.4000 2.4500 2.4500 65,800
Aug 2, 2024 2.6100 2.6900 2.4000 2.6500 2.6500 111,100
Aug 1, 2024 2.7300 2.7800 2.5400 2.6400 2.6400 30,600
Jul 31, 2024 2.7400 2.7900 2.6500 2.7200 2.7200 27,000
Jul 30, 2024 2.7200 2.8200 2.7200 2.7500 2.7500 25,200
Jul 29, 2024 2.8000 2.8600 2.6900 2.7200 2.7200 17,600
Jul 26, 2024 2.8300 2.8900 2.7700 2.8200 2.8200 9,800
Jul 25, 2024 2.8500 2.8700 2.6800 2.7700 2.7700 21,100
Jul 24, 2024 2.8800 2.9000 2.8100 2.8500 2.8500 20,200
Jul 23, 2024 2.9400 2.9800 2.8500 2.8900 2.8900 65,800
Jul 22, 2024 2.9000 2.9800 2.8400 2.9400 2.9400 81,500
Jul 19, 2024 2.8800 2.9600 2.8100 2.8300 2.8300 37,300
Jul 18, 2024 2.9700 2.9700 2.8300 2.8800 2.8800 77,800
Jul 17, 2024 2.8200 2.9500 2.7700 2.9400 2.9400 67,100
Jul 16, 2024 2.7800 2.8200 2.7400 2.7900 2.7900 46,500
Jul 15, 2024 2.8500 2.8500 2.7200 2.7600 2.7600 53,700
Jul 12, 2024 2.7500 2.8900 2.7300 2.8200 2.8200 112,200
Jul 11, 2024 2.7100 2.7700 2.6600 2.7100 2.7100 31,900
Jul 10, 2024 2.6600 2.7000 2.5700 2.6700 2.6700 37,600
Jul 9, 2024 2.6100 2.8600 2.6100 2.6300 2.6300 80,500
Jul 8, 2024 2.7100 2.7100 2.4800 2.6000 2.6000 101,700
Jul 5, 2024 2.5500 2.7100 2.5300 2.6500 2.6500 26,900
Jul 3, 2024 2.4600 2.5400 2.4200 2.5000 2.5000 23,000
Jul 2, 2024 2.5700 2.6100 2.3800 2.4100 2.4100 64,100
Jul 1, 2024 2.6200 2.6400 2.5000 2.5000 2.5000 75,000
Jun 28, 2024 2.7400 2.7900 2.6800 2.6800 2.6800 42,100
Jun 27, 2024 2.8400 2.8400 2.7300 2.7600 2.7600 28,400
Jun 26, 2024 2.7600 2.8200 2.7200 2.7800 2.7800 7,500
Jun 25, 2024 2.7800 2.8100 2.6300 2.7400 2.7400 56,600
Jun 24, 2024 2.8600 2.8600 2.7500 2.7500 2.7500 61,700
Jun 21, 2024 2.7700 2.9200 2.7600 2.8600 2.8600 57,400
Jun 20, 2024 2.9100 2.9400 2.7700 2.7700 2.7700 27,300
Jun 18, 2024 2.9800 2.9800 2.8500 2.8800 2.8800 68,100
Jun 17, 2024 3.0100 3.1000 2.8500 2.9800 2.9800 192,200
Jun 14, 2024 2.7900 2.8600 2.7600 2.8000 2.8000 7,700
Jun 13, 2024 2.8500 2.8500 2.7200 2.7700 2.7700 25,300
Jun 12, 2024 2.8400 2.8700 2.7600 2.8300 2.8300 42,200
Jun 11, 2024 2.9000 2.9000 2.7100 2.8000 2.8000 70,000
Jun 10, 2024 2.9000 2.9300 2.9000 2.9200 2.9200 20,000
Jun 7, 2024 2.8700 2.9300 2.8300 2.9000 2.9000 26,700
Jun 6, 2024 2.9700 2.9800 2.8500 2.8900 2.8900 41,700
Jun 5, 2024 2.9300 2.9300 2.8300 2.9000 2.9000 47,800
Jun 4, 2024 2.9300 2.9700 2.8600 2.9600 2.9600 35,300
Jun 3, 2024 2.9100 2.9600 2.7300 2.9600 2.9600 78,500
May 31, 2024 2.8600 2.9100 2.8000 2.8800 2.8800 15,600
May 30, 2024 2.9200 2.9600 2.8600 2.8600 2.8600 24,400
May 29, 2024 2.9300 3.0400 2.8900 2.9200 2.9200 23,700
May 28, 2024 3.0400 3.0500 2.9200 2.9500 2.9500 46,400
May 24, 2024 3.0300 3.0800 2.9600 2.9800 2.9800 26,600
May 23, 2024 3.0200 3.1300 2.9400 2.9700 2.9700 101,200
May 22, 2024 2.8000 3.0400 2.7800 3.0000 3.0000 109,700
May 21, 2024 2.8600 2.9400 2.7800 2.8000 2.8000 42,900
May 20, 2024 2.9100 2.9600 2.7800 2.8600 2.8600 69,900
May 17, 2024 3.0000 3.0000 2.8700 2.9300 2.9300 60,200
May 16, 2024 3.0200 3.0500 2.9500 3.0000 3.0000 73,100
May 15, 2024 3.0600 3.1500 3.0000 3.0500 3.0500 71,700
May 14, 2024 3.1400 3.1600 3.0400 3.1100 3.1100 55,400
May 13, 2024 3.2300 3.2300 3.0000 3.1100 3.1100 76,800
May 10, 2024 3.3600 3.4600 3.1500 3.2100 3.2100 64,900
May 9, 2024 3.3400 3.4100 3.2200 3.3100 3.3100 85,500
May 8, 2024 3.1900 3.4000 3.1900 3.3300 3.3300 16,400
May 7, 2024 3.2000 3.4200 3.1800 3.2100 3.2100 45,000
May 6, 2024 3.1400 3.2400 3.0500 3.1800 3.1800 33,000
May 3, 2024 3.1300 3.2000 3.0900 3.1300 3.1300 59,400
May 2, 2024 3.2000 3.2300 3.1000 3.1500 3.1500 26,900
May 1, 2024 3.1200 3.2200 3.0500 3.2000 3.2000 18,400
Apr 30, 2024 3.1300 3.1900 3.0700 3.1000 3.1000 29,700
Apr 29, 2024 3.1700 3.1700 3.0400 3.1300 3.1300 69,400
Apr 26, 2024 3.1300 3.2000 3.0400 3.1100 3.1100 46,400
Apr 25, 2024 3.1400 3.2300 3.1100 3.1300 3.1300 34,300
Apr 24, 2024 3.2100 3.2100 3.0300 3.1600 3.1600 41,900
Apr 23, 2024 3.1400 3.2600 3.1400 3.1600 3.1600 16,100
Apr 22, 2024 3.2100 3.2500 3.1200 3.1300 3.1300 21,600
Apr 19, 2024 3.1900 3.2700 3.1900 3.2200 3.2200 12,800
Apr 18, 2024 3.1900 3.2600 3.1200 3.2100 3.2100 31,200
Apr 17, 2024 3.1900 3.4400 3.1900 3.2200 3.2200 25,100
Apr 16, 2024 3.2300 3.4300 3.1100 3.1700 3.1700 92,500
Apr 15, 2024 3.3400 3.3400 3.2200 3.2200 3.2200 29,800
Apr 12, 2024 3.4200 3.4400 3.2800 3.3500 3.3500 28,400
Apr 11, 2024 3.3100 3.5000 3.3000 3.4100 3.4100 37,800
Apr 10, 2024 3.3700 3.3700 3.2100 3.2700 3.2700 38,100
Apr 9, 2024 3.3800 3.3800 3.2800 3.3200 3.3200 25,800
Apr 8, 2024 3.4600 3.5200 3.3000 3.3600 3.3600 23,100
Apr 5, 2024 3.6200 3.6200 3.4600 3.5000 3.5000 30,500
Apr 4, 2024 3.6100 3.7000 3.6000 3.6300 3.6300 47,600
Apr 3, 2024 3.5500 3.5800 3.4600 3.5800 3.5800 26,700
Apr 2, 2024 3.5500 3.6100 3.4600 3.5400 3.5400 36,500
Apr 1, 2024 3.7000 3.7600 3.5000 3.6000 3.6000 72,600
Mar 28, 2024 3.5100 3.6800 3.4500 3.5700 3.5700 75,800
Mar 27, 2024 3.5200 3.5200 3.3800 3.5000 3.5000 30,100
Mar 26, 2024 3.4400 3.5000 3.3200 3.4500 3.4500 75,200
Mar 25, 2024 3.4400 3.4800 3.4400 3.4500 3.4500 25,000
Mar 22, 2024 3.3900 3.4400 3.2900 3.4200 3.4200 19,100
Mar 21, 2024 3.4600 3.4600 3.3500 3.3900 3.3900 22,400
Mar 20, 2024 3.4200 3.5000 3.2500 3.3500 3.3500 76,000
Mar 19, 2024 3.1600 3.4400 3.1600 3.4000 3.4000 70,800
Mar 18, 2024 3.3000 3.3300 3.0300 3.1400 3.1400 230,000
Mar 15, 2024 3.4400 3.5200 3.2200 3.2600 3.2600 83,900
Mar 14, 2024 3.4300 3.6200 3.4100 3.4100 3.4100 28,700
Mar 13, 2024 3.5300 3.6700 3.4500 3.4500 3.4500 47,000
Mar 12, 2024 3.8000 3.8500 3.5400 3.5400 3.5400 75,500
Mar 11, 2024 3.7400 3.8500 3.7400 3.7700 3.7700 43,700
Mar 8, 2024 3.6100 3.7800 3.6000 3.7300 3.7300 36,800
Mar 7, 2024 3.5400 3.6700 3.5400 3.6200 3.6200 17,200
Mar 6, 2024 3.6500 3.6800 3.4800 3.5100 3.5100 47,100
Mar 5, 2024 3.7600 3.8300 3.5300 3.6100 3.6100 72,900
Mar 4, 2024 3.6300 3.8600 3.6300 3.7700 3.7700 76,400
Mar 1, 2024 3.5800 3.6900 3.5300 3.6200 3.6200 40,800
Feb 29, 2024 3.5800 3.6200 3.5000 3.6000 3.6000 176,100
Feb 28, 2024 3.5600 3.6200 3.4700 3.5500 3.5500 73,300
Feb 27, 2024 3.4800 3.6700 3.4500 3.5900 3.5900 96,400
Feb 26, 2024 3.6600 3.6600 3.5100 3.5300 3.5300 73,000
Feb 23, 2024 3.5900 3.7300 3.5900 3.6500 3.6500 60,800
Feb 22, 2024 3.5600 3.6500 3.5100 3.6400 3.6400 57,700
Feb 21, 2024 3.7400 3.7400 3.4500 3.6000 3.6000 60,300
Feb 20, 2024 3.6300 3.8000 3.6300 3.7200 3.7200 74,400
Feb 16, 2024 3.4200 3.7800 3.3600 3.6300 3.6300 136,700
Feb 15, 2024 3.6400 3.6400 3.3400 3.4200 3.4200 120,100
Feb 14, 2024 3.3700 3.6000 3.3200 3.5900 3.5900 61,900
Feb 13, 2024 3.5400 3.5600 3.2900 3.3700 3.3700 78,800
Feb 12, 2024 3.5500 3.7900 3.5500 3.6700 3.6700 146,500
Feb 9, 2024 3.5000 3.6800 3.2500 3.6700 3.6700 359,000
Feb 8, 2024 3.2900 3.3700 3.0500 3.1200 3.1200 266,300
Feb 7, 2024 3.4000 3.4000 3.2600 3.3100 3.3100 86,300
Feb 6, 2024 3.6100 3.6100 3.3700 3.4000 3.4000 73,400
Feb 5, 2024 3.8100 3.8300 3.4500 3.6300 3.6300 152,000
Feb 2, 2024 3.7100 3.7800 3.6000 3.7200 3.7200 35,900
Feb 1, 2024 3.5200 3.8000 3.5200 3.7000 3.7000 70,800
Jan 31, 2024 3.6800 3.7200 3.5000 3.5200 3.5200 32,000
Jan 30, 2024 3.7900 3.9000 3.5900 3.6000 3.6000 72,000
Jan 29, 2024 3.8000 4.0400 3.7300 3.7800 3.7800 206,800
Jan 26, 2024 3.5600 3.8300 3.5600 3.7300 3.7300 148,900
Jan 25, 2024 3.4200 3.5800 3.3500 3.4900 3.4900 28,700
Jan 24, 2024 3.6500 3.7600 3.3500 3.3800 3.3800 51,400
Jan 23, 2024 3.5100 3.6800 3.5100 3.6200 3.6200 85,000
Jan 22, 2024 3.3000 3.4900 3.3000 3.4300 3.4300 38,800
Jan 19, 2024 3.2000 3.3600 3.1200 3.2700 3.2700 36,500
Jan 18, 2024 3.3400 3.3800 3.1400 3.1900 3.1900 46,200
Jan 17, 2024 3.4100 3.4100 3.2100 3.2900 3.2900 80,900
Jan 16, 2024 3.5800 3.5900 3.4300 3.4300 3.4300 133,100
Jan 12, 2024 3.4600 3.6500 3.4400 3.5600 3.5600 50,100
Jan 11, 2024 3.5200 3.6100 3.3900 3.4500 3.4500 102,400
Jan 10, 2024 3.3000 3.6800 3.3000 3.5100 3.5100 240,400
Jan 9, 2024 3.5300 3.7300 3.2900 3.3800 3.3800 236,000
Jan 8, 2024 3.1500 3.7800 3.0600 3.5300 3.5300 543,100
Jan 5, 2024 2.8900 3.1600 2.8900 3.1200 3.1200 146,500
Jan 4, 2024 2.9900 2.9900 2.8000 2.8600 2.8600 86,700
Jan 3, 2024 3.0600 3.0900 2.9100 2.9900 2.9900 79,900
Jan 2, 2024 3.0400 3.1700 2.9700 3.0400 3.0400 31,700
Dec 29, 2023 3.1600 3.2200 2.9500 3.0600 3.0600 144,100
Dec 28, 2023 3.1800 3.2900 3.1300 3.1700 3.1700 75,200
Dec 27, 2023 3.2000 3.2700 3.1100 3.1800 3.1800 103,100
Dec 26, 2023 3.0500 3.2700 3.0500 3.1700 3.1700 160,500

Related Tickers

JVA Coffee Holding Co., Inc.
3.9500
+7.63%
 
JBSS John B. Sanfilippo & Son, Inc.
83.77
-1.21%
 
LWAY Lifeway Foods, Inc.
22.94
+0.13%
 
WEST Westrock Coffee Company
6.62
+5.92%
 
SENEA Seneca Foods Corporation
77.92
+0.67%
 
JJSF J&J Snack Foods Corp.
157.56
+0.29%
 
BRID Bridgford Foods Corporation
10.71
+2.98%
 
BRCC BRC Inc.
2.9300
+1.38%
 
JDEP.AS JDE Peet's N.V.
16.42
+0.86%
 
E6U.F Coffee Holding Co., Inc.
3.4800
+3.57%