NASDAQ:FARM
$5.04
(
-0.787%
)
Friday, 3rd Feb 2023
Farmer Brothers Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.49 | $5.25 | Friday, 3rd Feb 2023 FARM stock ended at $5.04. This is 0.787% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.03% from a day low at $4.95 to a day high of $5.10. |
| 90 days | $4.43 | $6.08 | |
| 52 weeks | $4.33 | $7.83 |
Historical Farmer Brothers Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $4.99 | $5.10 | $4.95 | $5.04 | 44 153 |
| 2023-02-02 | $5.02 | $5.09 | $4.83 | $5.08 | 28 316 |
| 2023-02-01 | $4.89 | $5.08 | $4.89 | $5.01 | 30 260 |
| 2023-01-31 | $4.85 | $4.98 | $4.82 | $4.88 | 30 733 |
| 2023-01-30 | $4.89 | $4.97 | $4.81 | $4.86 | 29 723 |
| 2023-01-27 | $4.81 | $4.89 | $4.80 | $4.87 | 20 693 |
| 2023-01-26 | $4.92 | $4.92 | $4.77 | $4.80 | 15 803 |
| 2023-01-25 | $4.85 | $5.03 | $4.85 | $4.94 | 13 548 |
| 2023-01-24 | $4.95 | $5.05 | $4.94 | $4.96 | 22 954 |
| 2023-01-23 | $4.91 | $4.98 | $4.82 | $4.93 | 27 999 |
| 2023-01-20 | $4.78 | $4.98 | $4.78 | $4.88 | 13 900 |
| 2023-01-19 | $4.75 | $4.88 | $4.66 | $4.80 | 83 882 |
| 2023-01-18 | $4.98 | $5.00 | $4.72 | $4.83 | 21 206 |
| 2023-01-17 | $5.05 | $5.05 | $4.87 | $4.90 | 29 028 |
| 2023-01-13 | $5.11 | $5.21 | $5.04 | $5.05 | 26 940 |
| 2023-01-12 | $5.20 | $5.25 | $5.08 | $5.11 | 30 213 |
| 2023-01-11 | $5.15 | $5.24 | $5.12 | $5.18 | 38 213 |
| 2023-01-10 | $5.03 | $5.09 | $4.97 | $5.07 | 17 900 |
| 2023-01-09 | $4.80 | $5.20 | $4.80 | $5.08 | 34 923 |
| 2023-01-06 | $4.60 | $4.78 | $4.57 | $4.74 | 33 900 |
| 2023-01-05 | $4.55 | $4.66 | $4.49 | $4.50 | 36 367 |
| 2023-01-04 | $4.68 | $4.76 | $4.62 | $4.68 | 42 436 |
| 2023-01-03 | $4.59 | $4.74 | $4.51 | $4.61 | 34 565 |
| 2022-12-30 | $4.59 | $4.73 | $4.44 | $4.61 | 37 544 |
| 2022-12-29 | $4.52 | $4.69 | $4.50 | $4.62 | 28 090 |
| 2022-12-28 | $4.57 | $4.71 | $4.50 | $4.54 | 24 479 |
| 2022-12-27 | $4.73 | $4.73 | $4.48 | $4.51 | 40 650 |
| 2022-12-23 | $4.57 | $4.75 | $4.51 | $4.70 | 11 951 |
| 2022-12-22 | $4.57 | $4.71 | $4.43 | $4.58 | 46 802 |
| 2022-12-21 | $4.53 | $4.74 | $4.51 | $4.66 | 20 714 |
| 2022-12-20 | $4.50 | $4.82 | $4.48 | $4.65 | 36 561 |
| 2022-12-19 | $4.81 | $4.89 | $4.50 | $4.50 | 85 461 |
| 2022-12-16 | $4.85 | $5.10 | $4.81 | $4.82 | 62 076 |
| 2022-12-15 | $4.91 | $4.98 | $4.75 | $4.82 | 141 529 |
| 2022-12-14 | $5.06 | $5.35 | $4.86 | $4.95 | 34 270 |
| 2022-12-13 | $5.14 | $5.16 | $4.89 | $4.91 | 72 357 |
| 2022-12-12 | $4.94 | $5.10 | $4.92 | $5.00 | 30 609 |
| 2022-12-09 | $5.20 | $5.22 | $4.93 | $5.01 | 38 314 |
| 2022-12-08 | $5.25 | $5.37 | $5.21 | $5.22 | 18 480 |
| 2022-12-07 | $5.26 | $5.41 | $5.22 | $5.22 | 17 681 |
| 2022-12-06 | $5.25 | $5.38 | $5.22 | $5.32 | 26 901 |
| 2022-12-05 | $5.39 | $5.45 | $5.26 | $5.32 | 29 729 |
| 2022-12-02 | $5.47 | $5.56 | $5.30 | $5.34 | 20 142 |
| 2022-12-01 | $5.90 | $5.95 | $5.41 | $5.50 | 52 242 |
| 2022-11-30 | $5.59 | $5.79 | $5.46 | $5.78 | 69 747 |
| 2022-11-29 | $5.32 | $5.71 | $5.32 | $5.58 | 47 362 |
| 2022-11-28 | $5.52 | $5.60 | $5.31 | $5.46 | 30 197 |
| 2022-11-25 | $5.36 | $5.83 | $5.35 | $5.55 | 24 433 |
| 2022-11-23 | $5.33 | $5.41 | $5.29 | $5.33 | 25 389 |
| 2022-11-22 | $5.53 | $5.53 | $5.17 | $5.27 | 37 477 |
About Farmer Brothers Company
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... FARM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
