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 |
| Aug 10, 2016 | $31.99 | $31.99 | $30.23 | $30.30 | 41 900 |
| Aug 09, 2016 | $31.52 | $31.52 | $30.62 | $30.80 | 21 000 |
| Aug 08, 2016 | $32.74 | $32.77 | $31.39 | $31.52 | 30 600 |
| Aug 05, 2016 | $31.80 | $32.92 | $31.80 | $32.79 | 93 200 |
| Aug 04, 2016 | $31.73 | $31.96 | $31.26 | $31.60 | 29 000 |
| Aug 03, 2016 | $30.66 | $31.84 | $30.66 | $31.75 | 28 100 |
| Aug 02, 2016 | $30.73 | $31.18 | $30.33 | $30.92 | 30 600 |
| Aug 01, 2016 | $30.82 | $30.82 | $30.10 | $30.66 | 27 600 |
| Jul 29, 2016 | $30.11 | $30.98 | $30.10 | $30.67 | 21 300 |
| Jul 28, 2016 | $30.72 | $30.87 | $30.23 | $30.23 | 14 300 |
| Jul 27, 2016 | $31.41 | $31.41 | $30.67 | $30.80 | 25 300 |
| Jul 26, 2016 | $31.65 | $31.75 | $31.37 | $31.41 | 20 300 |
| Jul 25, 2016 | $31.72 | $32.02 | $31.28 | $31.60 | 74 200 |
| Jul 22, 2016 | $31.99 | $32.49 | $31.90 | $31.98 | 39 400 |
| Jul 21, 2016 | $31.95 | $32.25 | $31.85 | $32.07 | 57 400 |
| Jul 20, 2016 | $31.25 | $32.00 | $30.97 | $31.95 | 32 300 |
| Jul 19, 2016 | $30.47 | $31.25 | $30.47 | $30.90 | 10 100 |
| Jul 18, 2016 | $31.72 | $31.82 | $30.81 | $30.87 | 27 100 |
| Jul 15, 2016 | $31.74 | $31.83 | $31.50 | $31.64 | 11 000 |
| Jul 14, 2016 | $32.08 | $32.08 | $31.33 | $31.63 | 29 100 |
| Jul 13, 2016 | $32.00 | $32.24 | $31.83 | $31.98 | 41 200 |
| Jul 12, 2016 | $32.00 | $32.00 | $31.85 | $31.96 | 30 800 |
| Jul 11, 2016 | $32.01 | $32.01 | $31.80 | $32.00 | 28 600 |
| Jul 08, 2016 | $31.93 | $32.30 | $31.83 | $31.96 | 40 600 |
| Jul 07, 2016 | $31.36 | $31.74 | $31.32 | $31.59 | 35 100 |
