Advertisement
U.S. markets closed

Farmer Bros. Co. (FARM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.5700+0.0700 (+2.00%)
At close: 04:00PM EDT
3.5100 -0.06 (-1.68%)
After hours: 04:33PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.51003.68003.45003.57003.570075,800
Mar 27, 20243.52003.52003.38003.50003.500030,100
Mar 26, 20243.44003.50003.32003.45003.450075,200
Mar 25, 20243.44003.48003.44003.45003.450025,000
Mar 22, 20243.39003.44003.29003.42003.420019,100
Mar 21, 20243.46003.46003.35003.39003.390022,400
Mar 20, 20243.42003.50003.25003.35003.350076,000
Mar 19, 20243.16003.44003.16003.40003.400070,800
Mar 18, 20243.30003.33003.03003.14003.1400230,000
Mar 15, 20243.44003.52003.22003.26003.260083,900
Mar 14, 20243.43003.62003.41003.41003.410028,700
Mar 13, 20243.53003.67003.45003.45003.450047,000
Mar 12, 20243.80003.85003.54003.54003.540075,500
Mar 11, 20243.74003.85003.74003.77003.770043,700
Mar 08, 20243.61003.78003.60003.73003.730036,800
Mar 07, 20243.54003.67003.54003.62003.620017,200
Mar 06, 20243.65003.68003.48003.51003.510047,100
Mar 05, 20243.76003.83003.53003.61003.610072,900
Mar 04, 20243.63003.86003.63003.77003.770076,400
Mar 01, 20243.58003.69003.53003.62003.620040,800
Feb 29, 20243.58003.62003.50003.60003.6000176,100
Feb 28, 20243.56003.62003.47003.55003.550073,300
Feb 27, 20243.48003.67003.45003.59003.590096,400
Feb 26, 20243.66003.66003.51003.53003.530073,000
Feb 23, 20243.59003.73003.59003.65003.650060,800
Feb 22, 20243.56003.65003.51003.64003.640057,700
Feb 21, 20243.74003.74003.45003.60003.600060,300
Feb 20, 20243.63003.80003.63003.72003.720074,400
Feb 16, 20243.42003.78003.36003.63003.6300136,700
Feb 15, 20243.64003.64003.34003.42003.4200120,100
Feb 14, 20243.37003.60003.32003.59003.590061,900
Feb 13, 20243.54003.56003.29003.37003.370078,800
Feb 12, 20243.55003.79003.55003.67003.6700146,500
Feb 09, 20243.50003.68003.25003.67003.6700359,000
Feb 08, 20243.29003.37003.05003.12003.1200266,300
Feb 07, 20243.40003.40003.26003.31003.310086,300
Feb 06, 20243.61003.61003.37003.40003.400073,400
Feb 05, 20243.81003.83003.45003.63003.6300152,000
Feb 02, 20243.71003.78003.60003.72003.720035,900
Feb 01, 20243.52003.80003.52003.70003.700070,800
Jan 31, 20243.68003.72003.50003.52003.520032,000
Jan 30, 20243.79003.90003.59003.60003.600072,000
Jan 29, 20243.80004.04003.73003.78003.7800206,800
Jan 26, 20243.56003.83003.56003.73003.7300148,900
Jan 25, 20243.42003.58003.35003.49003.490028,700
Jan 24, 20243.65003.76003.35003.38003.380051,400
Jan 23, 20243.51003.68003.51003.62003.620085,000
Jan 22, 20243.30003.49003.30003.43003.430038,800
Jan 19, 20243.20003.36003.12003.27003.270036,500
Jan 18, 20243.34003.38003.14003.19003.190046,200
Jan 17, 20243.41003.41003.21003.29003.290080,900
Jan 16, 20243.58003.59003.43003.43003.4300133,100
Jan 12, 20243.46003.65003.44003.56003.560050,100
Jan 11, 20243.52003.61003.39003.45003.4500102,400
Jan 10, 20243.30003.68003.30003.51003.5100240,400
Jan 09, 20243.53003.73003.29003.38003.3800236,000
Jan 08, 20243.15003.78003.06003.53003.5300543,100
Jan 05, 20242.89003.16002.89003.12003.1200146,500
Jan 04, 20242.99002.99002.80002.86002.860086,700
Jan 03, 20243.06003.09002.91002.99002.990079,900
Jan 02, 20243.04003.17002.97003.04003.040031,700
Dec 29, 20233.16003.22002.95003.06003.0600144,100
Dec 28, 20233.18003.29003.13003.17003.170075,200
Dec 27, 20233.20003.27003.11003.18003.1800103,100
Dec 26, 20233.05003.27003.05003.17003.1700160,500
Dec 22, 20232.96003.13002.93003.06003.0600141,400
Dec 21, 20233.08003.10002.94002.96002.960040,800
Dec 20, 20233.06003.12002.99003.03003.030018,200
Dec 19, 20233.00003.12002.80003.04003.040083,600
Dec 18, 20233.02003.04002.85002.99002.990090,800
Dec 15, 20233.08003.15002.99003.00003.0000149,800
Dec 14, 20233.06003.15003.03003.03003.030088,200
Dec 13, 20233.05003.18002.94003.04003.040099,000
Dec 12, 20233.05003.14003.00003.00003.000016,400
Dec 11, 20233.05003.14002.97003.10003.100061,900
Dec 08, 20233.12003.21003.10003.11003.110026,800
Dec 07, 20233.06003.19003.00003.19003.190022,900
Dec 06, 20233.05003.24003.02003.08003.080033,000
Dec 05, 20233.32003.32003.00003.13003.1300106,000
Dec 04, 20233.07003.35003.06003.27003.2700169,200
Dec 01, 20232.91003.09002.88003.06003.060084,900
Nov 30, 20232.87003.10002.84002.90002.9000109,700
Nov 29, 20232.70002.92002.60002.81002.810077,700
Nov 28, 20232.64002.74002.64002.70002.700032,000
Nov 27, 20232.67002.76002.60002.65002.650026,800
Nov 24, 20232.71002.73002.67002.69002.69009,800
Nov 22, 20232.60002.75002.51002.63002.630037,700
Nov 21, 20232.61002.65002.56002.60002.600054,800
Nov 20, 20232.59002.64002.47002.50002.5000127,900
Nov 17, 20232.54002.64002.46002.62002.620042,200
Nov 16, 20232.53002.60002.47002.54002.540038,100
Nov 15, 20232.49002.60002.49002.56002.560024,000
Nov 14, 20232.46002.61002.40002.52002.520036,100
Nov 13, 20232.43002.47002.25002.42002.4200134,900
Nov 10, 20232.75002.81002.46002.50002.5000141,400
Nov 09, 20232.69002.86002.65002.74002.740065,000
Nov 08, 20232.69002.75002.59002.63002.630028,800
Nov 07, 20232.75002.89002.72002.74002.740027,300
Nov 06, 20232.79002.95002.76002.77002.770079,900
Nov 03, 20232.66002.77002.66002.74002.740055,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...