Farmer Bros. Co.FARMNASDAQ
LOADING
|||
| 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 |