NasdaqGS - Nasdaq Real Time Price USD

Farmer Bros. Co. (FARM)

1.5400
+0.0500
+(3.36%)
As of 10:35:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20251.50001.56991.50001.54001.540064,977
May 16, 20251.55001.58001.47001.49001.4900225,400
May 15, 20251.58001.59001.47001.55001.5500300,700
May 14, 20251.64001.66001.56001.59001.5900236,500
May 13, 20251.66001.73001.62001.63001.6300126,400
May 12, 20251.65001.70001.65001.67001.670097,400
May 9, 20251.60001.75001.60001.63001.6300215,800
May 8, 20251.80001.90001.78001.90001.900099,200
May 7, 20251.87001.89001.80001.80001.8000162,600
May 6, 20251.77001.83001.70001.80001.8000108,000
May 5, 20251.85001.85001.74001.75001.750054,700
May 2, 20251.80001.89001.80001.82001.820045,900
May 1, 20251.86001.90001.73001.78001.780086,800
Apr 30, 20251.83001.94001.83001.87001.870045,700
Apr 29, 20251.82001.89001.81001.88001.880047,500
Apr 28, 20251.85001.87001.80001.80001.800047,000
Apr 25, 20251.85001.88001.76001.83001.830046,500
Apr 24, 20251.79001.88001.77001.86001.860052,100
Apr 23, 20251.77001.82001.70001.77001.770060,400
Apr 22, 20251.72001.75001.67001.70001.700060,300
Apr 21, 20251.73001.75001.65001.69001.690058,800
Apr 17, 20251.77001.84001.69001.72001.720068,000
Apr 16, 20251.68001.81001.62001.66001.660091,500
Apr 15, 20251.81001.85001.69001.70001.7000120,100
Apr 14, 20251.79001.84001.75001.82001.820054,200
Apr 11, 20251.76001.80001.65001.75001.750065,000
Apr 10, 20251.75001.81001.71001.74001.7400137,600
Apr 9, 20251.77001.93001.71001.81001.8100271,500
Apr 8, 20251.93001.96001.77001.77001.7700223,200
Apr 7, 20251.81002.01001.78001.85001.8500138,500
Apr 4, 20251.99001.99001.74001.91001.9100206,200
Apr 3, 20252.22002.29002.01002.05002.0500270,100
Apr 2, 20252.21002.28002.20002.25002.250096,000
Apr 1, 20252.22002.32002.16002.21002.2100148,400
Mar 31, 20252.25002.27002.18002.22002.2200110,800
Mar 28, 20252.45002.50002.21002.26002.2600325,800
Mar 27, 20252.35002.43002.30002.43002.4300110,200
Mar 26, 20252.32002.42002.27002.35002.3500100,900
Mar 25, 20252.27002.31002.21002.30002.3000110,000
Mar 24, 20252.14002.32002.12002.27002.2700281,500
Mar 21, 20252.15002.25002.11002.20002.2000310,800
Mar 20, 20252.16002.18002.11002.16002.1600178,800
Mar 19, 20252.17002.20002.10002.19002.1900190,700
Mar 18, 20252.28002.31002.10002.16002.1600164,100
Mar 17, 20252.28002.38002.19002.28002.2800208,100
Mar 14, 20252.23002.44002.22002.22002.2200269,000
Mar 13, 20252.32002.42002.14002.23002.2300327,800
Mar 12, 20252.35002.45002.26002.34002.3400316,000
Mar 11, 20252.32002.47002.27002.35002.3500261,400
Mar 10, 20252.68002.78002.34002.37002.3700396,400
Mar 7, 20252.60002.82002.56002.68002.6800256,600
Mar 6, 20252.61002.77002.55002.63002.6300185,500
Mar 5, 20252.75002.77002.44002.61002.6100430,300
Mar 4, 20252.80002.86002.57002.78002.7800305,900
Mar 3, 20253.25003.28002.80002.86002.8600488,900
Feb 28, 20253.01003.09002.85003.01003.0100358,800
Feb 27, 20252.99003.29002.90003.00003.0000475,800
Feb 26, 20252.92003.05002.75002.99002.9900305,800
Feb 25, 20252.74003.09002.54002.94002.9400597,600
Feb 24, 20253.15003.23002.76002.86002.8600947,700
Feb 21, 20252.66003.12002.65003.04003.04001,549,900
Feb 20, 20252.49002.70002.30002.60002.6000912,800
Feb 19, 20252.22002.50002.19002.43002.4300903,900
Feb 18, 20252.15002.55002.15002.20002.20002,123,900
Feb 14, 20252.08002.12001.96001.97001.9700294,200
Feb 13, 20252.01002.10001.96002.10002.1000207,300
Feb 12, 20252.02002.14001.97002.03002.0300285,400
Feb 11, 20252.01002.13001.95002.00002.0000453,900
Feb 10, 20252.23002.36002.05002.07002.07001,208,300
Feb 7, 20252.33002.83002.05002.18002.180029,098,800
Feb 6, 20251.89001.91001.77001.80001.8000256,100
Feb 5, 20251.94001.94001.83001.88001.880071,500
Feb 4, 20251.81001.94001.81001.92001.920074,800
Feb 3, 20251.72001.84001.69001.81001.8100168,500
Jan 31, 20251.78001.80001.71001.73001.730057,400
Jan 30, 20251.74001.79001.67001.78001.780050,200
Jan 29, 20251.64001.71001.62001.66001.660026,600
Jan 28, 20251.72001.72001.65001.67001.670022,900
Jan 27, 20251.71001.73001.65001.71001.710029,300
Jan 24, 20251.71001.72001.64001.70001.700042,900
Jan 23, 20251.71001.76001.65001.72001.720044,900
Jan 22, 20251.75001.82001.65001.69001.690038,700
Jan 21, 20251.66001.76001.66001.70001.700029,100
Jan 17, 20251.68001.71001.65001.69001.690039,800
Jan 16, 20251.65001.67001.60001.67001.670052,500
Jan 15, 20251.76001.76001.60001.64001.6400108,100
Jan 14, 20251.71001.72001.61001.65001.650080,900
Jan 13, 20251.82001.82001.68001.73001.730059,600
Jan 10, 20251.80001.85001.72001.77001.770040,900
Jan 8, 20251.80001.86001.75001.80001.800051,600
Jan 7, 20251.85001.85001.77001.82001.820056,700
Jan 6, 20251.83001.85001.78001.81001.810028,400
Jan 3, 20251.80001.86001.76001.80001.800026,700
Jan 2, 20251.81001.87001.72001.79001.790026,500
Dec 31, 20241.84001.90001.78001.80001.800065,700
Dec 30, 20241.78001.83001.70001.81001.810069,000
Dec 27, 20241.77001.80001.74001.77001.770049,900
Dec 26, 20241.79001.81001.73001.77001.770084,400
Dec 24, 20241.79001.84001.75001.82001.820087,100
Dec 23, 20241.75001.79001.72001.79001.7900123,500
Dec 20, 20241.70001.78001.70001.78001.780051,600
Dec 19, 20241.78001.81001.68001.70001.7000108,400
Dec 18, 20241.85001.91001.67001.71001.7100232,000
Dec 17, 20241.88001.94001.78001.88001.880052,700
Dec 16, 20241.89001.96001.85001.90001.900046,600
Dec 13, 20241.97002.02001.86001.90001.9000117,000
Dec 12, 20242.03002.06001.93001.97001.970062,400
Dec 11, 20242.03002.06001.95002.01002.010051,600
Dec 10, 20242.08002.08002.01002.03002.030042,400
Dec 9, 20242.07002.08002.00002.08002.080054,600
Dec 6, 20242.07002.13002.04002.08002.080042,100
Dec 5, 20242.17002.17002.06002.08002.080082,400
Dec 4, 20242.08002.14001.98002.09002.090075,600
Dec 3, 20242.15002.15002.07002.09002.090059,600
Dec 2, 20242.12002.19002.12002.15002.150083,800
Nov 29, 20242.29002.29002.13002.13002.130073,200
Nov 27, 20242.22002.30002.17002.26002.260082,300
Nov 26, 20242.20002.30002.15002.22002.2200152,300
Nov 25, 20242.09002.37002.05002.23002.2300390,800
Nov 22, 20242.10002.10002.00002.10002.100058,900
Nov 21, 20242.00002.10002.00002.10002.100087,000
Nov 20, 20241.94002.00001.90002.00002.000060,700
Nov 19, 20242.04002.06001.95001.95001.950056,000
Nov 18, 20242.00002.03001.95001.98001.980032,900
Nov 15, 20242.05002.06001.94002.02002.020048,400
Nov 14, 20242.03002.09001.98002.06002.060060,300
Nov 13, 20242.07002.15001.97002.05002.0500252,700
Nov 12, 20242.08002.13002.04002.07002.070057,200
Nov 11, 20242.15002.15002.01002.07002.0700115,100
Nov 8, 20241.95002.15001.94002.13002.1300409,300
Nov 7, 20241.87001.92001.82001.83001.830080,500
Nov 6, 20241.80001.90001.75001.83001.8300237,000
Nov 5, 20241.80001.86001.75001.77001.770034,100
Nov 4, 20241.86001.86001.67001.80001.8000174,700
Nov 1, 20241.87001.89001.83001.85001.850039,200
Oct 31, 20241.93001.94001.85001.85001.850038,200
Oct 30, 20241.89001.95001.87001.94001.940089,600
Oct 29, 20241.97001.99001.87001.88001.880059,900
Oct 28, 20241.90001.99001.90001.98001.980069,200
Oct 25, 20241.89002.00001.84001.91001.910090,900
Oct 24, 20241.88001.89001.82001.84001.840086,800
Oct 23, 20241.92001.92001.82001.91001.9100153,500
Oct 22, 20241.96001.97001.91001.92001.920055,800
Oct 21, 20241.96002.00001.92001.98001.980063,100
Oct 18, 20241.97002.02001.94001.95001.950056,600
Oct 17, 20241.95002.00001.94001.98001.980051,500
Oct 16, 20241.98002.00001.91001.94001.940048,800
Oct 15, 20241.95002.00001.95001.96001.960027,700
Oct 14, 20241.99002.03001.90001.93001.930045,600
Oct 11, 20241.89001.99001.89001.93001.930036,700
Oct 10, 20241.93001.94001.89001.91001.910061,600
Oct 9, 20242.00002.00001.91001.94001.940049,600
Oct 8, 20242.00002.00001.90001.99001.990078,000
Oct 7, 20242.15002.15001.97001.99001.990090,300
Oct 4, 20241.92002.13001.92002.13002.1300130,200
Oct 3, 20241.91001.93001.85001.89001.890043,600
Oct 2, 20241.91001.96001.88001.93001.930060,900
Oct 1, 20241.95001.98001.86001.91001.9100131,800
Sep 30, 20241.97002.03001.93001.98001.9800104,600
Sep 27, 20242.02002.11001.96001.99001.990071,500
Sep 26, 20241.93002.14001.91002.02002.0200147,300
Sep 25, 20241.94001.98001.89001.93001.9300128,100
Sep 24, 20242.10002.13001.91001.94001.9400164,900
Sep 23, 20242.10002.14002.05002.08002.080065,300
Sep 20, 20242.17002.18002.06002.11002.1100128,200
Sep 19, 20242.14002.24002.10002.17002.170088,700
Sep 18, 20242.22002.24002.12002.13002.130090,300
Sep 17, 20242.23002.28002.10002.20002.2000114,000
Sep 16, 20242.32002.42002.15002.19002.1900163,300
Sep 13, 20242.72002.72002.26002.31002.3100324,400
Sep 12, 20242.64002.68002.51002.64002.6400112,800
Sep 11, 20242.53002.63002.52002.61002.610036,700
Sep 10, 20242.65002.65002.57002.57002.57006,000
Sep 9, 20242.66002.73002.60002.61002.610016,000
Sep 6, 20242.63002.68002.56002.64002.640025,300
Sep 5, 20242.73002.73002.52002.62002.620024,900
Sep 4, 20242.74002.80002.68002.71002.710019,000
Sep 3, 20242.85002.85002.74002.78002.780013,700
Aug 30, 20242.87002.94002.73002.82002.820045,100
Aug 29, 20242.71002.89002.69002.85002.850024,600
Aug 28, 20242.75002.80002.71002.78002.780022,000
Aug 27, 20242.84002.90002.78002.78002.780016,200
Aug 26, 20242.80003.00002.53002.83002.830084,500
Aug 23, 20242.79002.87002.63002.74002.740032,100
Aug 22, 20242.83002.86002.74002.78002.780014,600
Aug 21, 20242.75002.95002.66002.81002.8100114,900
Aug 20, 20242.73002.75002.61002.72002.720029,900
Aug 19, 20242.66002.75002.66002.74002.740038,600
Aug 16, 20242.46002.75002.45002.66002.660075,000
Aug 15, 20242.50002.62002.41002.45002.450064,600
Aug 14, 20242.48002.69002.48002.51002.510027,200
Aug 13, 20242.31002.50002.30002.48002.480033,900
Aug 12, 20242.40002.43002.33002.33002.330055,700
Aug 9, 20242.50002.50002.42002.44002.440026,500
Aug 8, 20242.43002.57002.43002.50002.500021,000
Aug 7, 20242.52002.57002.43002.43002.430018,700
Aug 6, 20242.41002.51002.41002.49002.490024,400
Aug 5, 20242.56002.59002.40002.45002.450065,800
Aug 2, 20242.61002.69002.40002.65002.6500111,100
Aug 1, 20242.73002.78002.54002.64002.640030,600
Jul 31, 20242.74002.79002.65002.72002.720027,000
Jul 30, 20242.72002.82002.72002.75002.750025,200
Jul 29, 20242.80002.86002.69002.72002.720017,600
Jul 26, 20242.83002.89002.77002.82002.82009,800
Jul 25, 20242.85002.87002.68002.77002.770021,100
Jul 24, 20242.88002.90002.81002.85002.850020,200
Jul 23, 20242.94002.98002.85002.89002.890065,800
Jul 22, 20242.90002.98002.84002.94002.940081,500
Jul 19, 20242.88002.96002.81002.83002.830037,300
Jul 18, 20242.97002.97002.83002.88002.880077,800
Jul 17, 20242.82002.95002.77002.94002.940067,100
Jul 16, 20242.78002.82002.74002.79002.790046,500
Jul 15, 20242.85002.85002.72002.76002.760053,700
Jul 12, 20242.75002.89002.73002.82002.8200112,200
Jul 11, 20242.71002.77002.66002.71002.710031,900
Jul 10, 20242.66002.70002.57002.67002.670037,600
Jul 9, 20242.61002.86002.61002.63002.630080,500
Jul 8, 20242.71002.71002.48002.60002.6000101,700
Jul 5, 20242.55002.71002.53002.65002.650026,900
Jul 3, 20242.46002.54002.42002.50002.500023,000
Jul 2, 20242.57002.61002.38002.41002.410064,100
Jul 1, 20242.62002.64002.50002.50002.500075,000
Jun 28, 20242.74002.79002.68002.68002.680042,100
Jun 27, 20242.84002.84002.73002.76002.760028,400
Jun 26, 20242.76002.82002.72002.78002.78007,500
Jun 25, 20242.78002.81002.63002.74002.740056,600
Jun 24, 20242.86002.86002.75002.75002.750061,700
Jun 21, 20242.77002.92002.76002.86002.860057,400
Jun 20, 20242.91002.94002.77002.77002.770027,300
Jun 18, 20242.98002.98002.85002.88002.880068,100
Jun 17, 20243.01003.10002.85002.98002.9800192,200
Jun 14, 20242.79002.86002.76002.80002.80007,700
Jun 13, 20242.85002.85002.72002.77002.770025,300
Jun 12, 20242.84002.87002.76002.83002.830042,200
Jun 11, 20242.90002.90002.71002.80002.800070,000
Jun 10, 20242.90002.93002.90002.92002.920020,000
Jun 7, 20242.87002.93002.83002.90002.900026,700
Jun 6, 20242.97002.98002.85002.89002.890041,700
Jun 5, 20242.93002.93002.83002.90002.900047,800
Jun 4, 20242.93002.97002.86002.96002.960035,300
Jun 3, 20242.91002.96002.73002.96002.960078,500
May 31, 20242.86002.91002.80002.88002.880015,600
May 30, 20242.92002.96002.86002.86002.860024,400
May 29, 20242.93003.04002.89002.92002.920023,700
May 28, 20243.04003.05002.92002.95002.950046,400
May 24, 20243.03003.08002.96002.98002.980026,600
May 23, 20243.02003.13002.94002.97002.9700101,200
May 22, 20242.80003.04002.78003.00003.0000109,700
May 21, 20242.86002.94002.78002.80002.800042,900
May 20, 20242.91002.96002.78002.86002.860069,900

Related Tickers

BRID Bridgford Foods Corporation
7.75
-0.05%
 
JVA Coffee Holding Co., Inc.
3.4155
-1.30%
 
JBSS John B. Sanfilippo & Son, Inc.
63.02
-1.19%
 
HAIN The Hain Celestial Group, Inc.
2.0250
+2.79%
 
SENEA Seneca Foods Corporation
91.25
+0.44%
 
JJSF J&J Snack Foods Corp.
116.26
-0.21%
 
SOWG Sow Good Inc.
0.7479
-2.38%
 
THS TreeHouse Foods, Inc.
23.18
-0.56%
 
WEST Westrock Coffee Company
7.40
-5.61%
 
BRCC BRC Inc.
1.9650
-0.25%