NASDAQ:FARM
Farmer Brothers Company Stock Price (Quote)
$3.13
-0.0200 (-0.635%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $3.68 | Friday, 3rd May 2024 FARM stock ended at $3.13. This is 0.635% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.23% from a day low at $3.10 to a day high of $3.20. |
| 90 days | $3.03 | $3.86 | |
| 52 weeks | $1.75 | $4.04 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $7.74 | $8.11 | $7.07 | $7.34 | 94 197 |
| May 12, 2020 | $8.67 | $8.77 | $7.98 | $8.01 | 48 383 |
| May 11, 2020 | $9.46 | $9.46 | $8.63 | $8.67 | 99 324 |
| May 08, 2020 | $8.26 | $9.40 | $8.26 | $8.83 | 217 023 |
| May 07, 2020 | $8.08 | $8.94 | $8.00 | $8.12 | 59 828 |
| May 06, 2020 | $8.95 | $8.95 | $7.81 | $7.91 | 37 425 |
| May 05, 2020 | $9.40 | $9.53 | $8.84 | $9.02 | 86 935 |
| May 04, 2020 | $9.04 | $9.42 | $9.01 | $9.36 | 56 148 |
| May 01, 2020 | $8.99 | $9.21 | $8.71 | $9.19 | 95 519 |
| Apr 30, 2020 | $9.20 | $9.42 | $8.90 | $9.24 | 60 775 |
| Apr 29, 2020 | $8.25 | $9.40 | $8.25 | $9.25 | 112 049 |
| Apr 28, 2020 | $8.00 | $8.19 | $7.71 | $8.15 | 87 605 |
| Apr 27, 2020 | $7.52 | $7.90 | $7.52 | $7.82 | 49 300 |
| Apr 24, 2020 | $7.71 | $7.71 | $7.36 | $7.62 | 28 410 |
| Apr 23, 2020 | $8.00 | $8.06 | $7.73 | $7.77 | 67 925 |
| Apr 22, 2020 | $7.97 | $7.97 | $7.59 | $7.83 | 40 932 |
| Apr 21, 2020 | $7.91 | $7.91 | $7.41 | $7.82 | 47 737 |
| Apr 20, 2020 | $8.15 | $8.18 | $7.73 | $8.16 | 83 990 |
| Apr 17, 2020 | $7.90 | $8.40 | $7.53 | $8.20 | 94 259 |
| Apr 16, 2020 | $7.65 | $8.09 | $7.58 | $8.05 | 60 981 |
| Apr 15, 2020 | $8.08 | $8.08 | $7.37 | $7.65 | 103 485 |
| Apr 14, 2020 | $8.05 | $8.41 | $7.90 | $8.38 | 83 581 |
| Apr 13, 2020 | $8.30 | $8.42 | $7.79 | $8.03 | 70 823 |
| Apr 09, 2020 | $7.91 | $8.46 | $7.72 | $8.33 | 116 689 |
| Apr 08, 2020 | $6.68 | $7.79 | $6.55 | $7.61 | 163 991 |
