NASDAQ:FARM
$1.85
(
-1.60%
)
Friday, 26th May 2023
Farmer Brothers Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $3.00 | Friday, 26th May 2023 FARM stock ended at $1.85. This is 1.6% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 6.11% from a day low at $1.80 to a day high of $1.91. |
| 90 days | $1.80 | $4.63 | |
| 52 weeks | $1.80 | $6.83 |
Historical Farmer Brothers Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.86 | $1.91 | $1.80 | $1.85 | 90 745 |
| 2023-05-25 | $2.02 | $2.02 | $1.85 | $1.88 | 139 478 |
| 2023-05-24 | $2.07 | $2.10 | $1.95 | $2.00 | 64 464 |
| 2023-05-23 | $2.14 | $2.16 | $2.04 | $2.14 | 150 762 |
| 2023-05-22 | $2.05 | $2.14 | $1.99 | $2.14 | 54 732 |
| 2023-05-19 | $1.97 | $2.07 | $1.88 | $2.06 | 117 107 |
| 2023-05-18 | $2.06 | $2.06 | $1.98 | $1.99 | 78 720 |
| 2023-05-17 | $2.05 | $2.07 | $1.99 | $2.06 | 136 161 |
| 2023-05-16 | $2.11 | $2.12 | $2.00 | $2.02 | 150 126 |
| 2023-05-15 | $2.15 | $2.15 | $2.10 | $2.12 | 100 583 |
| 2023-05-12 | $2.14 | $2.15 | $2.10 | $2.13 | 95 455 |
| 2023-05-11 | $2.25 | $2.25 | $2.07 | $2.15 | 248 506 |
| 2023-05-10 | $2.57 | $2.57 | $2.22 | $2.23 | 210 123 |
| 2023-05-09 | $2.74 | $2.74 | $2.60 | $2.65 | 38 698 |
| 2023-05-08 | $2.72 | $2.73 | $2.64 | $2.68 | 45 249 |
| 2023-05-05 | $2.73 | $2.75 | $2.62 | $2.73 | 90 712 |
| 2023-05-04 | $2.70 | $2.74 | $2.62 | $2.73 | 139 066 |
| 2023-05-03 | $2.75 | $2.75 | $2.60 | $2.66 | 60 863 |
| 2023-05-02 | $2.80 | $2.80 | $2.69 | $2.75 | 33 870 |
| 2023-05-01 | $2.86 | $2.86 | $2.80 | $2.80 | 18 669 |
| 2023-04-28 | $2.97 | $3.00 | $2.79 | $2.85 | 154 558 |
| 2023-04-27 | $2.87 | $2.98 | $2.75 | $2.96 | 83 101 |
| 2023-04-26 | $2.94 | $3.00 | $2.75 | $2.83 | 96 416 |
| 2023-04-25 | $3.10 | $3.11 | $2.90 | $2.93 | 85 749 |
| 2023-04-24 | $3.27 | $3.27 | $3.05 | $3.10 | 36 231 |
| 2023-04-21 | $3.24 | $3.28 | $3.13 | $3.15 | 62 004 |
| 2023-04-20 | $3.13 | $3.31 | $3.10 | $3.21 | 71 158 |
| 2023-04-19 | $3.10 | $3.15 | $3.10 | $3.12 | 15 925 |
| 2023-04-18 | $3.10 | $3.17 | $3.07 | $3.11 | 43 427 |
| 2023-04-17 | $3.11 | $3.17 | $3.05 | $3.06 | 159 502 |
| 2023-04-14 | $3.24 | $3.24 | $3.03 | $3.11 | 118 927 |
| 2023-04-13 | $3.25 | $3.25 | $3.19 | $3.22 | 47 052 |
| 2023-04-12 | $3.39 | $3.47 | $3.22 | $3.27 | 70 855 |
| 2023-04-11 | $3.43 | $3.45 | $3.38 | $3.39 | 27 423 |
| 2023-04-10 | $3.53 | $3.53 | $3.36 | $3.38 | 53 119 |
| 2023-04-06 | $3.61 | $3.73 | $3.50 | $3.53 | 19 531 |
| 2023-04-05 | $3.70 | $3.71 | $3.55 | $3.59 | 36 369 |
| 2023-04-04 | $3.73 | $3.82 | $3.70 | $3.70 | 9 592 |
| 2023-04-03 | $3.88 | $3.89 | $3.67 | $3.73 | 79 606 |
| 2023-03-31 | $3.87 | $3.90 | $3.86 | $3.86 | 50 418 |
| 2023-03-30 | $4.00 | $4.00 | $3.83 | $3.87 | 37 015 |
| 2023-03-29 | $3.99 | $4.00 | $3.79 | $3.99 | 22 094 |
| 2023-03-28 | $3.97 | $4.05 | $3.93 | $3.97 | 18 778 |
| 2023-03-27 | $3.95 | $3.98 | $3.89 | $3.96 | 15 999 |
| 2023-03-24 | $3.92 | $4.02 | $3.90 | $3.92 | 17 545 |
| 2023-03-23 | $4.00 | $4.00 | $3.88 | $3.91 | 10 625 |
| 2023-03-22 | $3.78 | $3.97 | $3.78 | $3.94 | 21 103 |
| 2023-03-21 | $3.90 | $3.90 | $3.72 | $3.77 | 37 714 |
| 2023-03-20 | $3.76 | $3.87 | $3.61 | $3.66 | 55 714 |
| 2023-03-17 | $4.00 | $4.02 | $3.70 | $3.73 | 148 215 |
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.
