NASDAQ : FARM
Farmer Bros. Co. — Price history
Consumer Staples · Packaged Foods · United States
Last price 1.28 USD (At close: May 4, 2026) · Market cap 28.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Farmer Bros. Co. (FARM) closed at 1.28 USD on 2026-05-04. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.28 | 1.29 | 1.28 | 1.28 | 131,592 | -0.78% |
| 2026-05-01 | 1.28 | 1.29 | 1.28 | 1.29 | 165,813 | +0.78% |
| 2026-04-30 | 1.28 | 1.29 | 1.28 | 1.28 | 575,153 | -0.78% |
| 2026-04-29 | 1.28 | 1.29 | 1.28 | 1.29 | 315,287 | +3.20% |
| 2026-04-28 | 1.25 | 1.27 | 1.25 | 1.25 | 397,246 | -0.79% |
| 2026-04-27 | 1.259 | 1.27 | 1.25 | 1.26 | 153,862 | +0.00% |
| 2026-04-24 | 1.255 | 1.27 | 1.25 | 1.26 | 146,452 | +0.00% |
| 2026-04-23 | 1.255 | 1.26 | 1.25 | 1.26 | 45,003 | +0.80% |
| 2026-04-22 | 1.26 | 1.26 | 1.25 | 1.25 | 132,060 | -0.79% |
| 2026-04-21 | 1.25 | 1.26 | 1.25 | 1.26 | 32,804 | +0.80% |
| 2026-04-20 | 1.26 | 1.26 | 1.25 | 1.25 | 108,696 | -0.79% |
| 2026-04-17 | 1.26 | 1.26 | 1.25 | 1.26 | 31,920 | +0.00% |
| 2026-04-16 | 1.26 | 1.26 | 1.25 | 1.26 | 38,759 | +0.00% |
| 2026-04-15 | 1.256 | 1.26 | 1.25 | 1.26 | 37,434 | +0.00% |
| 2026-04-14 | 1.25 | 1.26 | 1.24 | 1.26 | 152,927 | +0.80% |
| 2026-04-13 | 1.26 | 1.26 | 1.24 | 1.25 | 101,416 | +0.00% |
| 2026-04-10 | 1.26 | 1.26 | 1.24 | 1.25 | 133,370 | -0.79% |
| 2026-04-09 | 1.255 | 1.26 | 1.24 | 1.26 | 175,931 | +0.80% |
| 2026-04-08 | 1.26 | 1.265 | 1.25 | 1.25 | 106,476 | +0.00% |
| 2026-04-07 | 1.26 | 1.27 | 1.24 | 1.25 | 93,733 | -0.79% |
| 2026-04-06 | 1.26 | 1.27 | 1.25 | 1.26 | 107,887 | +0.00% |
| 2026-04-02 | 1.26 | 1.27 | 1.25 | 1.26 | 139,365 | -0.79% |
| 2026-04-01 | 1.26 | 1.27 | 1.26 | 1.27 | 96,784 | +0.00% |
| 2026-03-31 | 1.26 | 1.27 | 1.255 | 1.27 | 100,255 | +0.79% |
| 2026-03-30 | 1.25 | 1.26 | 1.25 | 1.26 | 81,335 | +0.80% |
| 2026-03-27 | 1.25 | 1.255 | 1.24 | 1.25 | 223,832 | +0.00% |
| 2026-03-26 | 1.25 | 1.26 | 1.24 | 1.25 | 24,787 | -0.79% |
| 2026-03-25 | 1.23 | 1.26 | 1.23 | 1.26 | 338,734 | +2.44% |
| 2026-03-24 | 1.23 | 1.24 | 1.21 | 1.23 | 736,770 | -0.81% |
| 2026-03-23 | 1.23 | 1.24 | 1.23 | 1.24 | 321,070 | +0.00% |
| 2026-03-20 | 1.24 | 1.24 | 1.23 | 1.24 | 177,883 | -0.80% |
| 2026-03-19 | 1.24 | 1.25 | 1.235 | 1.25 | 260,938 | +0.81% |
| 2026-03-18 | 1.24 | 1.25 | 1.23 | 1.24 | 346,263 | +0.81% |
| 2026-03-17 | 1.23 | 1.25 | 1.23 | 1.23 | 620,517 | +0.00% |
| 2026-03-16 | 1.23 | 1.25 | 1.21 | 1.23 | 579,398 | +0.82% |
| 2026-03-13 | 1.24 | 1.25 | 1.22 | 1.22 | 646,621 | -1.61% |
| 2026-03-12 | 1.24 | 1.245 | 1.23 | 1.24 | 392,827 | +0.00% |
| 2026-03-11 | 1.23 | 1.246 | 1.23 | 1.24 | 283,146 | +0.00% |
| 2026-03-10 | 1.24 | 1.25 | 1.22 | 1.24 | 692,700 | +0.00% |
| 2026-03-09 | 1.24 | 1.25 | 1.23 | 1.24 | 336,337 | -0.80% |
| 2026-03-06 | 1.23 | 1.255 | 1.23 | 1.25 | 491,865 | +0.81% |
| 2026-03-05 | 1.25 | 1.258 | 1.23 | 1.24 | 924,871 | +0.00% |
| 2026-03-04 | 1.31 | 1.35 | 1.24 | 1.24 | 2,638,473 | -17.88% |
| 2026-03-03 | 1.47 | 1.54 | 1.43 | 1.51 | 159,795 | +1.34% |
| 2026-03-02 | 1.5 | 1.55 | 1.478 | 1.49 | 122,606 | -0.67% |
| 2026-02-27 | 1.49 | 1.54 | 1.49 | 1.5 | 21,153 | -1.96% |
| 2026-02-26 | 1.49 | 1.55 | 1.48 | 1.53 | 45,112 | +2.00% |
| 2026-02-25 | 1.49 | 1.52 | 1.43 | 1.5 | 27,334 | +0.67% |
| 2026-02-24 | 1.46 | 1.51 | 1.46 | 1.49 | 45,726 | +2.05% |
| 2026-02-23 | 1.46 | 1.49 | 1.455 | 1.46 | 80,287 | +0.00% |
| 2026-02-20 | 1.461 | 1.5 | 1.45 | 1.46 | 54,215 | -0.68% |
| 2026-02-19 | 1.5 | 1.52 | 1.46 | 1.47 | 40,756 | -0.68% |
| 2026-02-18 | 1.47 | 1.53 | 1.47 | 1.48 | 67,308 | +0.68% |
| 2026-02-17 | 1.43 | 1.5 | 1.412 | 1.47 | 148,355 | -4.55% |
| 2026-02-13 | 1.58 | 1.68 | 1.53 | 1.54 | 343,048 | -3.75% |
| 2026-02-12 | 1.66 | 1.67 | 1.571 | 1.6 | 71,036 | -2.44% |
| 2026-02-11 | 1.68 | 1.68 | 1.63 | 1.64 | 191,274 | -2.96% |
| 2026-02-10 | 1.75 | 1.789 | 1.65 | 1.69 | 70,748 | -2.87% |
| 2026-02-09 | 1.76 | 1.81 | 1.666 | 1.74 | 80,525 | +1.75% |
| 2026-02-06 | 1.62 | 1.8 | 1.62 | 1.71 | 133,313 | +6.21% |
| 2026-02-05 | 1.6 | 1.64 | 1.561 | 1.61 | 53,164 | +0.00% |
| 2026-02-04 | 1.69 | 1.697 | 1.58 | 1.61 | 84,416 | +1.26% |
| 2026-02-03 | 1.61 | 1.659 | 1.57 | 1.59 | 68,156 | -1.85% |
| 2026-02-02 | 1.67 | 1.69 | 1.595 | 1.62 | 72,765 | -1.82% |
| 2026-01-30 | 1.71 | 1.73 | 1.65 | 1.65 | 32,634 | -4.62% |
| 2026-01-29 | 1.71 | 1.83 | 1.65 | 1.73 | 93,065 | +1.76% |
| 2026-01-28 | 1.69 | 1.75 | 1.65 | 1.7 | 69,442 | +0.59% |
| 2026-01-27 | 1.7 | 1.71 | 1.596 | 1.69 | 37,705 | -1.17% |
| 2026-01-26 | 1.56 | 1.74 | 1.56 | 1.71 | 201,243 | +8.92% |
| 2026-01-23 | 1.58 | 1.58 | 1.5 | 1.57 | 87,741 | +1.29% |
| 2026-01-22 | 1.53 | 1.58 | 1.52 | 1.55 | 18,057 | +1.97% |
| 2026-01-21 | 1.54 | 1.585 | 1.52 | 1.52 | 48,225 | +0.00% |
| 2026-01-20 | 1.56 | 1.56 | 1.52 | 1.52 | 15,982 | -2.56% |
| 2026-01-16 | 1.554 | 1.59 | 1.52 | 1.56 | 20,919 | -0.64% |
| 2026-01-15 | 1.54 | 1.59 | 1.54 | 1.57 | 28,184 | +2.61% |
| 2026-01-14 | 1.561 | 1.573 | 1.52 | 1.53 | 29,889 | -2.55% |
| 2026-01-13 | 1.55 | 1.58 | 1.52 | 1.57 | 41,477 | +1.95% |
| 2026-01-12 | 1.58 | 1.58 | 1.53 | 1.54 | 37,359 | -1.28% |
| 2026-01-09 | 1.59 | 1.59 | 1.56 | 1.56 | 15,638 | -1.89% |
| 2026-01-08 | 1.58 | 1.591 | 1.56 | 1.59 | 31,835 | +1.27% |
| 2026-01-07 | 1.51 | 1.6 | 1.51 | 1.57 | 111,804 | +3.97% |
| 2026-01-06 | 1.47 | 1.53 | 1.45 | 1.51 | 87,910 | +2.37% |
| 2026-01-05 | 1.5 | 1.5 | 1.42 | 1.475 | 57,830 | -0.34% |
| 2026-01-02 | 1.46 | 1.49 | 1.45 | 1.48 | 43,281 | +1.37% |
| 2025-12-31 | 1.42 | 1.48 | 1.42 | 1.46 | 93,048 | +2.10% |
| 2025-12-30 | 1.47 | 1.48 | 1.41 | 1.43 | 147,469 | -3.05% |
| 2025-12-29 | 1.49 | 1.52 | 1.473 | 1.475 | 152,677 | -1.67% |
| 2025-12-26 | 1.47 | 1.51 | 1.46 | 1.5 | 87,040 | +2.04% |
| 2025-12-24 | 1.46 | 1.49 | 1.45 | 1.47 | 52,304 | +0.68% |
| 2025-12-23 | 1.5 | 1.535 | 1.46 | 1.46 | 64,635 | -0.68% |
| 2025-12-22 | 1.57 | 1.575 | 1.45 | 1.47 | 117,807 | -2.65% |
| 2025-12-19 | 1.5 | 1.53 | 1.45 | 1.51 | 134,723 | +4.14% |
| 2025-12-18 | 1.47 | 1.52 | 1.44 | 1.45 | 72,923 | -0.68% |
| 2025-12-17 | 1.495 | 1.52 | 1.45 | 1.46 | 53,075 | -2.01% |
| 2025-12-16 | 1.49 | 1.53 | 1.48 | 1.49 | 87,781 | +0.68% |
| 2025-12-15 | 1.49 | 1.51 | 1.44 | 1.48 | 84,531 | -1.33% |
| 2025-12-12 | 1.6 | 1.6 | 1.49 | 1.5 | 128,009 | -4.46% |
| 2025-12-11 | 1.58 | 1.59 | 1.53 | 1.57 | 40,160 | +0.64% |
| 2025-12-10 | 1.54 | 1.57 | 1.53 | 1.56 | 72,730 | +1.30% |
| 2025-12-09 | 1.545 | 1.57 | 1.52 | 1.54 | 41,436 | +1.32% |
| 2025-12-08 | 1.556 | 1.58 | 1.52 | 1.52 | 37,935 | -0.65% |
| 2025-12-05 | 1.52 | 1.6 | 1.505 | 1.53 | 48,710 | -0.65% |
| 2025-12-04 | 1.52 | 1.55 | 1.486 | 1.54 | 52,437 | +0.00% |
| 2025-12-03 | 1.53 | 1.55 | 1.518 | 1.54 | 38,499 | -0.65% |
| 2025-12-02 | 1.54 | 1.56 | 1.5 | 1.55 | 56,152 | +0.65% |
| 2025-12-01 | 1.59 | 1.62 | 1.54 | 1.54 | 34,760 | -4.35% |
| 2025-11-28 | 1.56 | 1.61 | 1.54 | 1.61 | 22,911 | +3.21% |
| 2025-11-26 | 1.52 | 1.62 | 1.51 | 1.56 | 113,146 | +0.65% |
| 2025-11-25 | 1.52 | 1.55 | 1.52 | 1.55 | 40,271 | +1.97% |
| 2025-11-24 | 1.54 | 1.545 | 1.5 | 1.52 | 11,353 | -1.30% |
| 2025-11-21 | 1.51 | 1.55 | 1.47 | 1.54 | 35,279 | +4.05% |
| 2025-11-20 | 1.56 | 1.56 | 1.47 | 1.48 | 120,048 | -3.90% |
| 2025-11-19 | 1.55 | 1.57 | 1.49 | 1.54 | 93,663 | -0.65% |
| 2025-11-18 | 1.53 | 1.57 | 1.495 | 1.55 | 50,709 | +1.97% |
| 2025-11-17 | 1.48 | 1.58 | 1.47 | 1.52 | 96,685 | +4.83% |
| 2025-11-14 | 1.48 | 1.54 | 1.45 | 1.45 | 67,511 | -2.03% |
| 2025-11-13 | 1.5 | 1.55 | 1.44 | 1.48 | 97,682 | +0.00% |
| 2025-11-12 | 1.47 | 1.5 | 1.47 | 1.48 | 25,723 | -0.34% |
| 2025-11-11 | 1.52 | 1.52 | 1.43 | 1.485 | 70,623 | +0.34% |
| 2025-11-10 | 1.45 | 1.53 | 1.45 | 1.48 | 105,643 | +2.07% |