Farmer Bros. Co. (FARM)
NASDAQ: FARM
· Real-Time Price · USD
1.82
0.08 (4.60%)
At close: Oct 03, 2025, 3:59 PM
1.82
-0.24%
After-hours: Oct 03, 2025, 07:36 PM EDT
FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | 5.17% | 96,641 |
| Oct 2, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 42,489 |
| Oct 1, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 30,004 |
| Sep 30, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 81,020 |
| Sep 29, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 130,973 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | 0.56% | 78,521 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 73,829 |
| Sep 24, 2025 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | -1.09% | 52,537 |
| Sep 23, 2025 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 103,735 |
| Sep 22, 2025 | 1.87 | 1.89 | 1.79 | 1.88 | 1.88 | -1.05% | 123,251 |
| Sep 19, 2025 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | 2.15% | 191,342 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.85 | 1.86 | 1.86 | -0.53% | 110,800 |
| Sep 17, 2025 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 196,689 |
| Sep 16, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | 0.00% | 189,100 |
| Sep 15, 2025 | 1.85 | 1.91 | 1.77 | 1.85 | 1.85 | 1.09% | 450,227 |
| Sep 12, 2025 | 1.97 | 2.01 | 1.71 | 1.83 | 1.83 | -21.46% | 1,212,800 |
| Sep 11, 2025 | 2.04 | 2.48 | 2.00 | 2.33 | 2.33 | 18.88% | 1,332,200 |
| Sep 10, 2025 | 2.00 | 2.04 | 1.88 | 1.96 | 1.96 | -2.00% | 103,600 |
| Sep 9, 2025 | 2.05 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 72,816 |
| Sep 8, 2025 | 2.06 | 2.06 | 1.94 | 1.99 | 1.99 | -1.49% | 89,153 |
Page 1 of 136