NASDAQ:FARM
$3.92
(
0.256%
)
Friday, 24th Mar 2023
Farmer Brothers Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.61 | $4.69 | Friday, 24th Mar 2023 FARM stock ended at $3.92. This is 0.256% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.08% from a day low at $3.90 to a day high of $4.02. |
| 90 days | $3.61 | $5.39 | |
| 52 weeks | $3.61 | $7.83 |
Historical Farmer Brothers Company prices
| Date | Open | High | Low | Close | Volume |
| 2021-11-01 | $7.56 | $7.76 | $7.56 | $7.61 | 91 301 |
| 2021-10-29 | $7.72 | $7.78 | $7.52 | $7.55 | 48 460 |
| 2021-10-28 | $7.69 | $7.83 | $7.65 | $7.74 | 81 953 |
| 2021-10-27 | $7.60 | $7.75 | $7.60 | $7.65 | 121 917 |
| 2021-10-26 | $7.45 | $7.68 | $7.45 | $7.63 | 146 329 |
| 2021-10-25 | $7.35 | $7.49 | $7.28 | $7.43 | 89 539 |
| 2021-10-22 | $7.70 | $7.71 | $7.33 | $7.39 | 141 155 |
| 2021-10-21 | $8.03 | $8.09 | $7.70 | $7.73 | 42 433 |
| 2021-10-20 | $7.67 | $8.00 | $7.65 | $7.99 | 104 909 |
| 2021-10-19 | $7.65 | $7.70 | $7.56 | $7.62 | 50 722 |
| 2021-10-18 | $7.81 | $7.91 | $7.58 | $7.64 | 53 641 |
| 2021-10-15 | $7.96 | $8.15 | $7.65 | $7.78 | 105 621 |
| 2021-10-14 | $7.62 | $7.80 | $7.60 | $7.76 | 95 370 |
| 2021-10-13 | $7.68 | $7.79 | $7.53 | $7.60 | 64 733 |
| 2021-10-12 | $7.65 | $7.75 | $7.56 | $7.62 | 55 721 |
| 2021-10-11 | $8.00 | $8.04 | $7.65 | $7.68 | 73 936 |
| 2021-10-08 | $8.12 | $8.20 | $7.90 | $7.95 | 34 315 |
| 2021-10-07 | $7.87 | $8.32 | $7.87 | $8.06 | 73 548 |
| 2021-10-06 | $7.92 | $7.97 | $7.70 | $7.76 | 96 852 |
| 2021-10-05 | $7.92 | $8.18 | $7.78 | $7.96 | 62 734 |
| 2021-10-04 | $8.24 | $8.34 | $7.82 | $7.92 | 137 631 |
| 2021-10-01 | $8.45 | $8.52 | $8.12 | $8.21 | 111 629 |
| 2021-09-30 | $8.62 | $8.62 | $8.29 | $8.41 | 62 405 |
| 2021-09-29 | $8.48 | $8.72 | $8.48 | $8.57 | 36 871 |
| 2021-09-28 | $8.85 | $8.90 | $8.36 | $8.50 | 71 157 |
| 2021-09-27 | $8.75 | $9.28 | $8.75 | $8.89 | 124 112 |
| 2021-09-24 | $8.99 | $9.06 | $8.74 | $8.83 | 91 398 |
| 2021-09-23 | $8.94 | $9.28 | $8.81 | $8.98 | 130 601 |
| 2021-09-22 | $9.07 | $9.16 | $8.83 | $8.87 | 93 715 |
| 2021-09-21 | $8.78 | $9.11 | $8.63 | $9.00 | 88 147 |
| 2021-09-20 | $8.80 | $8.99 | $8.57 | $8.75 | 218 847 |
| 2021-09-17 | $9.06 | $9.08 | $8.89 | $9.04 | 58 359 |
| 2021-09-16 | $8.67 | $9.13 | $8.55 | $9.06 | 90 500 |
| 2021-09-15 | $8.57 | $8.69 | $8.37 | $8.61 | 95 875 |
| 2021-09-14 | $9.04 | $9.04 | $8.57 | $8.64 | 92 362 |
| 2021-09-13 | $8.76 | $9.15 | $8.55 | $8.91 | 125 837 |
| 2021-09-10 | $8.76 | $9.24 | $8.65 | $8.75 | 451 172 |
| 2021-09-09 | $8.20 | $8.34 | $7.40 | $8.34 | 288 773 |
| 2021-09-08 | $8.30 | $8.38 | $7.96 | $8.18 | 66 664 |
| 2021-09-07 | $8.26 | $8.47 | $7.93 | $8.34 | 74 939 |
| 2021-09-03 | $8.46 | $8.47 | $7.86 | $8.25 | 171 698 |
| 2021-09-02 | $7.86 | $8.76 | $7.86 | $8.46 | 437 553 |
| 2021-09-01 | $7.69 | $7.93 | $7.58 | $7.69 | 309 340 |
| 2021-08-31 | $7.22 | $7.58 | $7.21 | $7.40 | 90 401 |
| 2021-08-30 | $7.50 | $7.52 | $7.23 | $7.26 | 66 728 |
| 2021-08-27 | $7.50 | $7.66 | $7.42 | $7.51 | 96 565 |
| 2021-08-26 | $7.77 | $7.88 | $7.41 | $7.49 | 145 046 |
| 2021-08-25 | $7.93 | $8.07 | $7.78 | $7.80 | 75 544 |
| 2021-08-24 | $7.81 | $7.98 | $7.71 | $7.91 | 43 029 |
| 2021-08-23 | $7.92 | $8.03 | $7.78 | $7.81 | 45 216 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
