NASDAQ:FARM
Farmer Brothers Company Stock Price (Quote)
$3.15
-0.0500 (-1.56%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $3.68 | Thursday, 2nd May 2024 FARM stock ended at $3.15. This is 1.56% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.19% from a day low at $3.10 to a day high of $3.23. |
| 90 days | $3.03 | $3.86 | |
| 52 weeks | $1.75 | $4.04 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $4.69 | $4.69 | $4.56 | $4.56 | 24 262 |
| Feb 21, 2023 | $4.61 | $4.68 | $4.44 | $4.62 | 30 798 |
| Feb 17, 2023 | $4.31 | $4.61 | $4.30 | $4.55 | 28 024 |
| Feb 16, 2023 | $4.43 | $4.57 | $4.31 | $4.31 | 24 724 |
| Feb 15, 2023 | $4.50 | $4.70 | $4.31 | $4.43 | 56 745 |
| Feb 14, 2023 | $4.50 | $4.79 | $4.41 | $4.53 | 47 422 |
| Feb 13, 2023 | $4.53 | $4.66 | $4.45 | $4.45 | 13 918 |
| Feb 10, 2023 | $4.36 | $4.56 | $4.32 | $4.47 | 30 235 |
| Feb 09, 2023 | $4.76 | $4.76 | $4.24 | $4.48 | 99 427 |
| Feb 08, 2023 | $5.31 | $5.29 | $5.00 | $5.05 | 19 798 |
| Feb 07, 2023 | $5.35 | $5.37 | $5.25 | $5.27 | 14 348 |
| Feb 06, 2023 | $5.06 | $5.39 | $5.06 | $5.39 | 32 766 |
| Feb 03, 2023 | $4.99 | $5.10 | $4.95 | $5.04 | 44 153 |
| Feb 02, 2023 | $5.02 | $5.09 | $4.83 | $5.08 | 28 316 |
| Feb 01, 2023 | $4.89 | $5.08 | $4.89 | $5.01 | 30 260 |
| Jan 31, 2023 | $4.85 | $4.98 | $4.82 | $4.88 | 30 733 |
| Jan 30, 2023 | $4.89 | $4.97 | $4.81 | $4.86 | 29 723 |
| Jan 27, 2023 | $4.81 | $4.89 | $4.80 | $4.87 | 20 693 |
| Jan 26, 2023 | $4.92 | $4.92 | $4.77 | $4.80 | 15 803 |
| Jan 25, 2023 | $4.85 | $5.03 | $4.85 | $4.94 | 13 548 |
| Jan 24, 2023 | $4.95 | $5.05 | $4.94 | $4.96 | 22 954 |
| Jan 23, 2023 | $4.91 | $4.98 | $4.82 | $4.93 | 27 999 |
| Jan 20, 2023 | $4.78 | $4.98 | $4.78 | $4.88 | 13 900 |
| Jan 19, 2023 | $4.75 | $4.88 | $4.66 | $4.80 | 83 882 |
| Jan 18, 2023 | $4.98 | $5.00 | $4.72 | $4.83 | 21 206 |
