NASDAQ:FARM
$3.92
(
0.256%
)
Friday, 24th Mar 2023
Farmer Brothers Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.61 | $4.69 | Friday, 24th Mar 2023 FARM stock ended at $3.92. This is 0.256% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.08% from a day low at $3.90 to a day high of $4.02. |
| 90 days | $3.61 | $5.39 | |
| 52 weeks | $3.61 | $7.83 |
Historical Farmer Brothers Company prices
| Date | Open | High | Low | Close | Volume |
| 2016-06-23 | $31.63 | $32.50 | $31.60 | $32.10 | 68 000 |
| 2016-06-22 | $29.85 | $32.34 | $29.59 | $31.66 | 177 800 |
| 2016-06-21 | $29.90 | $30.00 | $29.33 | $29.84 | 31 700 |
| 2016-06-20 | $29.37 | $30.19 | $29.37 | $29.73 | 19 200 |
| 2016-06-17 | $29.93 | $29.93 | $28.86 | $29.08 | 54 900 |
| 2016-06-16 | $29.72 | $29.93 | $29.38 | $29.84 | 19 549 |
| 2016-06-15 | $30.40 | $30.95 | $29.55 | $29.85 | 36 922 |
| 2016-06-14 | $30.31 | $30.75 | $29.75 | $30.34 | 23 627 |
| 2016-06-13 | $30.15 | $30.96 | $30.15 | $30.55 | 29 049 |
| 2016-06-10 | $29.89 | $30.25 | $29.87 | $30.24 | 44 853 |
| 2016-06-09 | $30.11 | $30.26 | $29.61 | $30.24 | 38 272 |
| 2016-06-08 | $30.50 | $30.50 | $30.09 | $30.16 | 32 648 |
| 2016-06-07 | $30.01 | $30.22 | $29.64 | $30.14 | 34 370 |
| 2016-06-06 | $29.01 | $30.04 | $29.11 | $29.88 | 32 792 |
| 2016-06-03 | $28.82 | $29.23 | $28.80 | $29.05 | 26 673 |
| 2016-06-02 | $28.60 | $29.09 | $28.21 | $29.01 | 27 023 |
| 2016-06-01 | $28.14 | $28.83 | $27.97 | $28.66 | 43 961 |
| 2016-05-31 | $28.60 | $28.60 | $28.15 | $28.25 | 18 531 |
| 2016-05-27 | $28.76 | $28.74 | $28.49 | $28.58 | 17 203 |
| 2016-05-26 | $28.32 | $28.97 | $28.22 | $28.80 | 16 525 |
| 2016-05-25 | $28.89 | $28.89 | $28.28 | $28.46 | 23 221 |
| 2016-05-24 | $28.17 | $29.03 | $28.12 | $28.76 | 37 143 |
| 2016-05-23 | $27.80 | $28.21 | $27.47 | $27.95 | 57 415 |
| 2016-05-20 | $27.68 | $28.08 | $27.48 | $27.92 | 12 363 |
| 2016-05-19 | $27.29 | $27.66 | $27.29 | $27.55 | 15 771 |
| 2016-05-18 | $26.94 | $27.90 | $26.69 | $27.55 | 30 281 |
| 2016-05-17 | $28.93 | $28.76 | $26.93 | $26.97 | 71 257 |
| 2016-05-16 | $29.06 | $29.23 | $28.84 | $29.07 | 41 869 |
| 2016-05-13 | $28.92 | $29.00 | $28.49 | $28.93 | 29 435 |
| 2016-05-12 | $29.85 | $29.89 | $29.00 | $29.02 | 36 521 |
| 2016-05-11 | $31.26 | $31.11 | $29.75 | $29.82 | 40 522 |
| 2016-05-10 | $30.95 | $31.54 | $30.84 | $31.37 | 44 840 |
| 2016-05-09 | $30.66 | $31.17 | $30.48 | $30.63 | 26 067 |
| 2016-05-06 | $30.29 | $31.02 | $30.07 | $30.81 | 25 978 |
| 2016-05-05 | $30.17 | $30.53 | $29.67 | $30.35 | 28 343 |
| 2016-05-04 | $30.58 | $31.11 | $30.07 | $30.21 | 18 450 |
| 2016-05-03 | $31.08 | $31.11 | $30.57 | $30.71 | 30 949 |
| 2016-05-02 | $30.34 | $31.32 | $30.50 | $31.27 | 40 607 |
| 2016-04-29 | $30.51 | $30.70 | $30.13 | $30.21 | 18 565 |
| 2016-04-28 | $30.53 | $30.92 | $30.35 | $30.64 | 37 834 |
| 2016-04-27 | $30.43 | $30.78 | $30.10 | $30.68 | 24 722 |
| 2016-04-26 | $30.51 | $30.74 | $29.99 | $30.33 | 28 821 |
| 2016-04-25 | $30.33 | $30.70 | $30.29 | $30.52 | 27 488 |
| 2016-04-22 | $30.56 | $30.71 | $30.29 | $30.45 | 22 301 |
| 2016-04-21 | $30.53 | $30.60 | $30.08 | $30.48 | 28 286 |
| 2016-04-20 | $30.84 | $31.00 | $30.40 | $30.65 | 12 217 |
| 2016-04-19 | $31.22 | $31.22 | $30.82 | $30.98 | 28 601 |
| 2016-04-18 | $30.50 | $31.31 | $27.20 | $31.14 | 27 247 |
| 2016-04-15 | $30.50 | $30.83 | $30.33 | $30.56 | 23 504 |
| 2016-04-14 | $30.84 | $31.35 | $30.23 | $30.58 | 49 183 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
