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 |
| Jul 06, 2016 | $31.18 | $31.64 | $31.05 | $31.45 | 14 300 |
| Jul 05, 2016 | $30.79 | $31.88 | $30.43 | $31.46 | 41 700 |
| Jul 01, 2016 | $32.03 | $32.25 | $30.65 | $31.14 | 59 500 |
| Jun 30, 2016 | $31.25 | $32.10 | $31.25 | $32.06 | 41 300 |
| Jun 29, 2016 | $31.02 | $31.53 | $30.89 | $31.34 | 46 500 |
| Jun 28, 2016 | $31.09 | $31.21 | $30.50 | $30.73 | 29 400 |
| Jun 27, 2016 | $30.87 | $31.85 | $30.42 | $31.00 | 46 400 |
| Jun 24, 2016 | $30.70 | $31.59 | $30.43 | $31.25 | 77 900 |
| Jun 23, 2016 | $31.63 | $32.50 | $31.60 | $32.10 | 68 000 |
| Jun 22, 2016 | $29.85 | $32.34 | $29.59 | $31.66 | 177 800 |
| Jun 21, 2016 | $29.90 | $30.00 | $29.33 | $29.84 | 31 700 |
| Jun 20, 2016 | $29.37 | $30.19 | $29.37 | $29.73 | 19 200 |
| Jun 17, 2016 | $29.93 | $29.93 | $28.86 | $29.08 | 54 900 |
| Jun 16, 2016 | $29.72 | $29.93 | $29.38 | $29.84 | 19 549 |
| Jun 15, 2016 | $30.40 | $30.95 | $29.55 | $29.85 | 36 922 |
| Jun 14, 2016 | $30.31 | $30.75 | $29.75 | $30.34 | 23 627 |
| Jun 13, 2016 | $30.15 | $30.96 | $30.15 | $30.55 | 29 049 |
| Jun 10, 2016 | $29.89 | $30.25 | $29.87 | $30.24 | 44 853 |
| Jun 09, 2016 | $30.11 | $30.26 | $29.61 | $30.24 | 38 272 |
| Jun 08, 2016 | $30.50 | $30.50 | $30.09 | $30.16 | 32 648 |
| Jun 07, 2016 | $30.01 | $30.22 | $29.64 | $30.14 | 34 370 |
| Jun 06, 2016 | $29.01 | $30.04 | $29.11 | $29.88 | 32 792 |
| Jun 03, 2016 | $28.82 | $29.23 | $28.80 | $29.05 | 26 673 |
| Jun 02, 2016 | $28.60 | $29.09 | $28.21 | $29.01 | 27 023 |
| Jun 01, 2016 | $28.14 | $28.83 | $27.97 | $28.66 | 43 961 |
