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 |
| Sep 15, 2016 | $34.17 | $34.29 | $33.70 | $34.13 | 126 000 |
| Sep 14, 2016 | $33.50 | $34.26 | $32.90 | $34.19 | 196 700 |
| Sep 13, 2016 | $31.71 | $34.00 | $30.50 | $33.63 | 186 800 |
| Sep 12, 2016 | $33.07 | $33.76 | $32.24 | $33.46 | 186 900 |
| Sep 09, 2016 | $33.05 | $33.38 | $32.87 | $33.27 | 172 600 |
| Sep 08, 2016 | $32.94 | $33.10 | $32.75 | $33.08 | 45 400 |
| Sep 07, 2016 | $32.84 | $33.12 | $32.78 | $33.08 | 52 100 |
| Sep 06, 2016 | $32.62 | $32.95 | $29.16 | $32.93 | 41 400 |
| Sep 02, 2016 | $32.37 | $32.85 | $30.43 | $32.68 | 83 900 |
| Sep 01, 2016 | $32.14 | $32.35 | $31.54 | $32.20 | 28 400 |
| Aug 31, 2016 | $31.99 | $32.18 | $31.58 | $32.02 | 33 700 |
| Aug 30, 2016 | $31.78 | $32.33 | $31.55 | $32.09 | 36 500 |
| Aug 29, 2016 | $30.94 | $31.83 | $30.81 | $31.59 | 24 200 |
| Aug 26, 2016 | $30.76 | $31.53 | $30.76 | $30.97 | 23 000 |
| Aug 25, 2016 | $30.80 | $30.94 | $30.36 | $30.88 | 28 300 |
| Aug 24, 2016 | $30.38 | $30.86 | $30.18 | $30.77 | 54 000 |
| Aug 23, 2016 | $30.74 | $30.74 | $30.33 | $30.50 | 28 100 |
| Aug 22, 2016 | $30.40 | $30.87 | $30.01 | $30.28 | 30 200 |
| Aug 19, 2016 | $30.22 | $30.73 | $30.18 | $30.44 | 32 100 |
| Aug 18, 2016 | $30.07 | $30.28 | $29.91 | $30.18 | 29 500 |
| Aug 17, 2016 | $30.11 | $30.40 | $29.85 | $30.17 | 22 200 |
| Aug 16, 2016 | $30.74 | $30.74 | $29.98 | $30.01 | 43 900 |
| Aug 15, 2016 | $30.08 | $30.97 | $29.86 | $30.86 | 43 200 |
| Aug 12, 2016 | $30.23 | $30.67 | $30.01 | $30.29 | 45 000 |
| Aug 11, 2016 | $30.56 | $30.57 | $30.19 | $30.23 | 40 100 |
