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 |
| Oct 20, 2016 | $31.46 | $31.50 | $30.35 | $30.48 | 37 600 |
| Oct 19, 2016 | $31.64 | $32.13 | $31.30 | $31.59 | 38 700 |
| Oct 18, 2016 | $32.69 | $32.69 | $31.73 | $31.75 | 33 900 |
| Oct 17, 2016 | $32.20 | $32.74 | $32.12 | $32.40 | 49 500 |
| Oct 14, 2016 | $32.53 | $32.79 | $32.35 | $32.40 | 33 200 |
| Oct 13, 2016 | $32.79 | $32.86 | $32.26 | $32.47 | 50 000 |
| Oct 12, 2016 | $32.08 | $33.06 | $31.91 | $32.99 | 71 300 |
| Oct 11, 2016 | $33.05 | $33.13 | $32.09 | $32.09 | 42 200 |
| Oct 10, 2016 | $33.17 | $33.40 | $32.72 | $33.29 | 153 100 |
| Oct 07, 2016 | $33.62 | $33.62 | $32.31 | $32.72 | 87 500 |
| Oct 06, 2016 | $33.50 | $34.22 | $33.48 | $33.51 | 94 600 |
| Oct 05, 2016 | $34.84 | $35.01 | $33.71 | $33.71 | 101 100 |
| Oct 04, 2016 | $36.14 | $36.32 | $34.44 | $34.59 | 191 400 |
| Oct 03, 2016 | $35.53 | $36.00 | $35.39 | $35.94 | 46 700 |
| Sep 30, 2016 | $36.08 | $36.40 | $35.54 | $35.55 | 100 200 |
| Sep 29, 2016 | $36.22 | $36.40 | $36.05 | $36.19 | 47 000 |
| Sep 28, 2016 | $36.14 | $36.40 | $36.00 | $36.37 | 111 800 |
| Sep 27, 2016 | $36.19 | $36.39 | $34.60 | $36.25 | 61 400 |
| Sep 26, 2016 | $36.67 | $36.96 | $36.20 | $36.27 | 143 600 |
| Sep 23, 2016 | $36.04 | $36.86 | $35.67 | $36.45 | 174 700 |
| Sep 22, 2016 | $35.23 | $36.25 | $35.17 | $36.20 | 156 300 |
| Sep 21, 2016 | $35.09 | $35.33 | $33.65 | $35.02 | 157 900 |
| Sep 20, 2016 | $34.31 | $34.91 | $34.17 | $34.80 | 134 100 |
| Sep 19, 2016 | $33.97 | $34.27 | $33.57 | $34.24 | 82 000 |
| Sep 16, 2016 | $34.16 | $34.37 | $33.55 | $33.73 | 272 200 |
