NASDAQ:FARM
Farmer Brothers Company Stock Price (Quote)
$3.31
-0.0200 (-0.601%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $3.49 | Thursday, 9th May 2024 FARM stock ended at $3.31. This is 0.601% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.88% from a day low at $3.22 to a day high of $3.41. |
| 90 days | $3.03 | $3.86 | |
| 52 weeks | $1.75 | $4.04 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $37.15 | $37.15 | $35.35 | $36.30 | 112 369 |
| Dec 30, 2016 | $35.20 | $36.75 | $35.00 | $36.70 | 56 430 |
| Dec 29, 2016 | $35.40 | $35.85 | $35.25 | $35.55 | 15 936 |
| Dec 28, 2016 | $35.04 | $35.50 | $34.95 | $35.45 | 20 101 |
| Dec 27, 2016 | $35.20 | $35.80 | $35.05 | $35.20 | 38 526 |
| Dec 23, 2016 | $34.35 | $35.25 | $34.35 | $35.25 | 19 049 |
| Dec 22, 2016 | $34.95 | $35.50 | $34.25 | $34.50 | 34 605 |
| Dec 21, 2016 | $35.50 | $36.25 | $35.25 | $35.35 | 16 574 |
| Dec 20, 2016 | $34.50 | $35.65 | $34.44 | $35.60 | 46 794 |
| Dec 19, 2016 | $35.00 | $35.70 | $34.25 | $34.50 | 61 378 |
| Dec 16, 2016 | $35.40 | $37.08 | $34.70 | $35.05 | 261 529 |
| Dec 15, 2016 | $34.70 | $35.55 | $34.15 | $35.25 | 71 746 |
| Dec 14, 2016 | $35.00 | $35.62 | $34.20 | $34.55 | 67 458 |
| Dec 13, 2016 | $34.75 | $35.75 | $34.40 | $34.95 | 76 933 |
| Dec 12, 2016 | $35.80 | $36.20 | $34.10 | $34.70 | 75 409 |
| Dec 09, 2016 | $35.50 | $36.15 | $35.03 | $35.95 | 64 968 |
| Dec 08, 2016 | $36.00 | $36.45 | $35.15 | $35.25 | 53 926 |
| Dec 07, 2016 | $35.75 | $36.40 | $35.75 | $35.85 | 52 134 |
| Dec 06, 2016 | $35.40 | $36.00 | $35.05 | $35.75 | 39 071 |
| Dec 05, 2016 | $33.75 | $35.15 | $33.65 | $34.95 | 62 827 |
| Dec 02, 2016 | $33.95 | $34.05 | $33.25 | $33.50 | 22 239 |
| Dec 01, 2016 | $34.80 | $35.65 | $33.65 | $34.05 | 28 288 |
| Nov 30, 2016 | $35.55 | $35.75 | $34.60 | $34.85 | 67 405 |
| Nov 29, 2016 | $35.80 | $36.50 | $35.30 | $35.30 | 49 565 |
| Nov 28, 2016 | $36.15 | $36.60 | $35.55 | $35.65 | 53 071 |
