and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Farmer Brothers Company Stock Price (Quote) NASDAQ:FARM
$5.29 ( -0.38% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.42 | $5.45 | Friday, 5th Aug 2022 FARM stock ended at $5.29. This is 0.38% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 5.49% from a day low at $5.10 to a day high of $5.38. |
| 90 days | $4.33 | $6.36 | |
| 52 weeks | $4.33 | $9.59 |
Historical Farmer Brothers Company prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $5.30 | $5.38 | $5.10 | $5.29 | 18 820 |
| 2022-08-04 | $5.38 | $5.42 | $5.21 | $5.31 | 19 620 |
| 2022-08-03 | $5.24 | $5.45 | $5.18 | $5.40 | 51 053 |
| 2022-08-02 | $5.19 | $5.28 | $5.10 | $5.16 | 19 207 |
| 2022-08-01 | $5.11 | $5.25 | $4.99 | $5.12 | 57 467 |
| 2022-07-29 | $5.07 | $5.18 | $4.94 | $5.08 | 15 882 |
| 2022-07-28 | $5.08 | $5.17 | $5.05 | $5.08 | 28 137 |
| 2022-07-27 | $5.15 | $5.18 | $5.07 | $5.12 | 17 446 |
| 2022-07-26 | $5.17 | $5.21 | $5.08 | $5.08 | 7 443 |
| 2022-07-25 | $5.16 | $5.21 | $5.05 | $5.17 | 55 579 |
| 2022-07-22 | $5.10 | $5.13 | $5.01 | $5.10 | 20 918 |
| 2022-07-21 | $5.20 | $5.20 | $5.02 | $5.16 | 37 939 |
| 2022-07-20 | $5.12 | $5.24 | $5.03 | $5.19 | 55 512 |
| 2022-07-19 | $4.97 | $5.18 | $4.92 | $4.96 | 53 129 |
| 2022-07-18 | $4.84 | $5.10 | $4.68 | $5.01 | 85 320 |
| 2022-07-15 | $4.57 | $4.85 | $4.57 | $4.81 | 73 219 |
| 2022-07-14 | $4.74 | $4.74 | $4.57 | $4.59 | 17 411 |
| 2022-07-13 | $4.65 | $4.68 | $4.59 | $4.68 | 15 127 |
| 2022-07-12 | $4.61 | $4.85 | $4.55 | $4.68 | 63 605 |
| 2022-07-11 | $4.42 | $4.69 | $4.42 | $4.62 | 11 731 |
| 2022-07-08 | $4.66 | $4.79 | $4.51 | $4.67 | 65 821 |
| 2022-07-07 | $4.63 | $4.80 | $4.59 | $4.64 | 11 723 |
| 2022-07-06 | $4.58 | $4.68 | $4.50 | $4.57 | 37 448 |
| 2022-07-05 | $4.66 | $4.70 | $4.39 | $4.59 | 42 922 |
| 2022-07-01 | $4.85 | $4.85 | $4.58 | $4.66 | 11 764 |
| 2022-06-30 | $4.70 | $4.70 | $4.45 | $4.69 | 20 418 |
| 2022-06-29 | $4.76 | $4.76 | $4.49 | $4.55 | 20 539 |
| 2022-06-28 | $4.62 | $4.63 | $4.50 | $4.60 | 17 052 |
| 2022-06-27 | $4.59 | $4.59 | $4.45 | $4.55 | 29 472 |
| 2022-06-24 | $4.71 | $4.80 | $4.54 | $4.59 | 45 036 |
| 2022-06-23 | $4.47 | $4.85 | $4.33 | $4.58 | 61 397 |
| 2022-06-22 | $4.71 | $4.73 | $4.44 | $4.50 | 24 958 |
| 2022-06-21 | $4.74 | $4.89 | $4.50 | $4.53 | 94 717 |
| 2022-06-17 | $4.86 | $4.95 | $4.71 | $4.75 | 59 749 |
| 2022-06-16 | $4.97 | $5.05 | $4.82 | $4.89 | 61 083 |
| 2022-06-15 | $4.81 | $5.10 | $4.81 | $5.05 | 58 580 |
| 2022-06-14 | $4.85 | $4.97 | $4.76 | $4.80 | 32 150 |
| 2022-06-13 | $4.92 | $5.00 | $4.79 | $4.82 | 92 067 |
| 2022-06-10 | $5.11 | $5.11 | $4.91 | $5.03 | 24 472 |
| 2022-06-09 | $5.00 | $5.16 | $4.91 | $5.12 | 14 084 |
| 2022-06-08 | $5.21 | $5.21 | $5.01 | $5.07 | 13 153 |
| 2022-06-07 | $4.81 | $5.24 | $4.81 | $5.13 | 64 309 |
| 2022-06-06 | $5.04 | $5.12 | $4.80 | $4.89 | 88 692 |
| 2022-06-03 | $5.04 | $5.24 | $4.91 | $4.97 | 73 404 |
| 2022-06-02 | $5.15 | $5.50 | $5.05 | $5.07 | 133 620 |
| 2022-06-01 | $4.97 | $5.27 | $4.80 | $5.17 | 154 205 |
| 2022-05-31 | $5.08 | $5.15 | $4.80 | $5.00 | 119 976 |
| 2022-05-27 | $4.92 | $5.15 | $4.91 | $5.07 | 48 917 |
| 2022-05-26 | $5.02 | $5.12 | $4.80 | $4.88 | 58 458 |
| 2022-05-25 | $4.70 | $5.06 | $4.62 | $5.02 | 55 227 |
Farmer Bros. Co. engages in the roasting, wholesale, equipment servicing, and distribution of coffee, tea, and culinary products in the United States. The company offers roast and ground coffee; frozen liquid coffee; flavoured and unflavoured iced and hot teas; culinary products, including spices, pancake and biscuit mixes, gravy and sauce mixes, soup bases, dressings, and syrups and sauces, as well as coffee filters, cups, sugar, and creamers; a... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
