NASDAQ:FARM
Farmer Brothers Company Stock Price (Quote)
$3.33
+0.120 (+3.74%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $3.52 | Wednesday, 8th May 2024 FARM stock ended at $3.33. This is 3.74% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.72% from a day low at $3.19 to a day high of $3.40. |
| 90 days | $3.03 | $3.86 | |
| 52 weeks | $1.75 | $4.04 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $28.76 | $28.74 | $28.49 | $28.58 | 17 203 |
| May 26, 2016 | $28.32 | $28.97 | $28.22 | $28.80 | 16 525 |
| May 25, 2016 | $28.89 | $28.89 | $28.28 | $28.46 | 23 221 |
| May 24, 2016 | $28.17 | $29.03 | $28.12 | $28.76 | 37 143 |
| May 23, 2016 | $27.80 | $28.21 | $27.47 | $27.95 | 57 415 |
| May 20, 2016 | $27.68 | $28.08 | $27.48 | $27.92 | 12 363 |
| May 19, 2016 | $27.29 | $27.66 | $27.29 | $27.55 | 15 771 |
| May 18, 2016 | $26.94 | $27.90 | $26.69 | $27.55 | 30 281 |
| May 17, 2016 | $28.93 | $28.76 | $26.93 | $26.97 | 71 257 |
| May 16, 2016 | $29.06 | $29.23 | $28.84 | $29.07 | 41 869 |
| May 13, 2016 | $28.92 | $29.00 | $28.49 | $28.93 | 29 435 |
| May 12, 2016 | $29.85 | $29.89 | $29.00 | $29.02 | 36 521 |
| May 11, 2016 | $31.26 | $31.11 | $29.75 | $29.82 | 40 522 |
| May 10, 2016 | $30.95 | $31.54 | $30.84 | $31.37 | 44 840 |
| May 09, 2016 | $30.66 | $31.17 | $30.48 | $30.63 | 26 067 |
| May 06, 2016 | $30.29 | $31.02 | $30.07 | $30.81 | 25 978 |
| May 05, 2016 | $30.17 | $30.53 | $29.67 | $30.35 | 28 343 |
| May 04, 2016 | $30.58 | $31.11 | $30.07 | $30.21 | 18 450 |
| May 03, 2016 | $31.08 | $31.11 | $30.57 | $30.71 | 30 949 |
| May 02, 2016 | $30.34 | $31.32 | $30.50 | $31.27 | 40 607 |
| Apr 29, 2016 | $30.51 | $30.70 | $30.13 | $30.21 | 18 565 |
| Apr 28, 2016 | $30.53 | $30.92 | $30.35 | $30.64 | 37 834 |
| Apr 27, 2016 | $30.43 | $30.78 | $30.10 | $30.68 | 24 722 |
| Apr 26, 2016 | $30.51 | $30.74 | $29.99 | $30.33 | 28 821 |
| Apr 25, 2016 | $30.33 | $30.70 | $30.29 | $30.52 | 27 488 |
