Farmer Bros. Co.FARMNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.67	$1.69	$1.60	$1.62	72,764
1/30/2026	$1.71	$1.73	$1.65	$1.65	32,634
1/29/2026	$1.71	$1.83	$1.65	$1.73	93,100
1/28/2026	$1.69	$1.75	$1.65	$1.70	69,442
1/27/2026	$1.70	$1.71	$1.60	$1.69	37,705
1/26/2026	$1.56	$1.74	$1.56	$1.71	201,243
1/23/2026	$1.58	$1.58	$1.50	$1.57	87,741
1/22/2026	$1.53	$1.58	$1.52	$1.55	18,100
1/21/2026	$1.54	$1.59	$1.52	$1.52	48,225
1/20/2026	$1.56	$1.56	$1.52	$1.52	16,000
1/16/2026	$1.55	$1.59	$1.52	$1.56	20,919
1/15/2026	$1.54	$1.59	$1.54	$1.57	28,200
1/14/2026	$1.56	$1.57	$1.52	$1.53	29,900
1/13/2026	$1.55	$1.58	$1.52	$1.57	41,500
1/12/2026	$1.58	$1.58	$1.53	$1.54	37,400
1/9/2026	$1.59	$1.59	$1.56	$1.56	15,638
1/8/2026	$1.58	$1.59	$1.56	$1.59	31,835
1/7/2026	$1.51	$1.60	$1.51	$1.57	111,804
1/6/2026	$1.47	$1.53	$1.45	$1.51	87,910
1/5/2026	$1.50	$1.50	$1.42	$1.48	57,830
1/2/2026	$1.46	$1.49	$1.45	$1.48	43,300
12/31/2025	$1.42	$1.48	$1.42	$1.46	93,048
12/30/2025	$1.47	$1.48	$1.41	$1.43	147,500
12/29/2025	$1.49	$1.52	$1.47	$1.48	152,700
12/26/2025	$1.47	$1.51	$1.46	$1.50	87,040
12/24/2025	$1.46	$1.49	$1.45	$1.47	52,304
12/23/2025	$1.50	$1.54	$1.46	$1.46	64,635
12/22/2025	$1.57	$1.58	$1.45	$1.47	117,807
12/19/2025	$1.50	$1.53	$1.45	$1.51	134,723
12/18/2025	$1.47	$1.52	$1.44	$1.45	72,923
12/17/2025	$1.50	$1.52	$1.45	$1.46	53,100
12/16/2025	$1.49	$1.53	$1.48	$1.49	87,800
12/15/2025	$1.49	$1.51	$1.44	$1.48	84,531
12/12/2025	$1.60	$1.60	$1.49	$1.50	128,009
12/11/2025	$1.58	$1.59	$1.53	$1.57	40,160
12/10/2025	$1.54	$1.57	$1.53	$1.56	72,730
12/9/2025	$1.55	$1.57	$1.52	$1.54	41,436
12/8/2025	$1.56	$1.58	$1.52	$1.52	37,935
12/5/2025	$1.52	$1.60	$1.51	$1.53	48,710
12/4/2025	$1.52	$1.55	$1.49	$1.54	52,437
12/3/2025	$1.53	$1.55	$1.52	$1.54	38,500
12/2/2025	$1.54	$1.56	$1.50	$1.55	56,200
12/1/2025	$1.59	$1.62	$1.54	$1.54	34,760
11/28/2025	$1.56	$1.61	$1.54	$1.61	22,911
11/26/2025	$1.52	$1.62	$1.51	$1.56	113,146
11/25/2025	$1.52	$1.55	$1.52	$1.55	40,271
11/24/2025	$1.54	$1.55	$1.50	$1.52	11,400
11/21/2025	$1.51	$1.55	$1.47	$1.54	35,300
11/20/2025	$1.56	$1.56	$1.47	$1.48	120,048
11/19/2025	$1.55	$1.57	$1.49	$1.54	93,663
11/18/2025	$1.53	$1.57	$1.50	$1.55	50,709
11/17/2025	$1.48	$1.58	$1.47	$1.52	96,700
11/14/2025	$1.48	$1.54	$1.45	$1.45	67,511
11/13/2025	$1.50	$1.55	$1.44	$1.48	97,700
11/12/2025	$1.47	$1.50	$1.47	$1.48	25,723
11/11/2025	$1.52	$1.52	$1.43	$1.49	70,623
11/10/2025	$1.45	$1.53	$1.45	$1.48	105,643
11/7/2025	$1.47	$1.54	$1.40	$1.45	366,500
11/6/2025	$1.79	$1.79	$1.68	$1.72	212,034
11/5/2025	$1.72	$1.79	$1.72	$1.76	51,500
11/4/2025	$1.78	$1.78	$1.71	$1.73	88,000

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance