Farmer Bros. Co (FARM) Historical Stock Data
3.15 ↓0.05 (-1.56%)
As of May 2, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, FARM is down -0.65% a day on average. There have been 12 days where Farmer Bros. Co closed green and 18 days where FARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.10 | 3.23 | 26.87K |
| 2024-05-01 | 3.12 | 3.20 | ↑$0.08 (2.56%) | 3.05 | 3.22 | 18.44K |
| 2024-04-30 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.07 | 3.19 | 29.72K |
| 2024-04-29 | 3.17 | 3.13 | ↓$0.04 (-1.26%) | 3.04 | 3.17 | 69.43K |
| 2024-04-26 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.04 | 3.20 | 46.39K |
| 2024-04-25 | 3.14 | 3.13 | ↓$0.01 (-0.32%) | 3.11 | 3.23 | 34.22K |
| 2024-04-24 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.03 | 3.21 | 41.90K |
| 2024-04-23 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.14 | 3.26 | 16.28K |
| 2024-04-22 | 3.21 | 3.13 | ↓$0.08 (-2.49%) | 3.12 | 3.25 | 21.69K |
| 2024-04-19 | 3.19 | 3.22 | ↑$0.03 (0.94%) | 3.19 | 3.27 | 12.85K |
| 2024-04-18 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.12 | 3.26 | 31.22K |
| 2024-04-17 | 3.19 | 3.22 | ↑$0.03 (0.94%) | 3.19 | 3.44 | 25.08K |
| 2024-04-16 | 3.23 | 3.17 | ↓$0.06 (-1.86%) | 3.11 | 3.43 | 92.46K |
| 2024-04-15 | 3.34 | 3.22 | ↓$0.12 (-3.59%) | 3.22 | 3.34 | 29.84K |
| 2024-04-12 | 3.42 | 3.35 | ↓$0.07 (-2.05%) | 3.28 | 3.44 | 28.38K |
| 2024-04-11 | 3.31 | 3.41 | ↑$0.10 (3.02%) | 3.30 | 3.50 | 37.84K |
| 2024-04-10 | 3.37 | 3.27 | ↓$0.10 (-2.97%) | 3.21 | 3.37 | 38.09K |
| 2024-04-09 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.28 | 3.38 | 25.82K |
| 2024-04-08 | 3.46 | 3.36 | ↓$0.10 (-2.89%) | 3.30 | 3.52 | 23.12K |
| 2024-04-05 | 3.62 | 3.50 | ↓$0.12 (-3.31%) | 3.46 | 3.62 | 30.50K |
| 2024-04-04 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.60 | 3.70 | 47.63K |
| 2024-04-03 | 3.55 | 3.58 | ↑$0.03 (0.85%) | 3.46 | 3.58 | 26.72K |
| 2024-04-02 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.46 | 3.61 | 36.53K |
| 2024-04-01 | 3.70 | 3.60 | ↓$0.10 (-2.70%) | 3.50 | 3.76 | 72.65K |
| 2024-03-28 | 3.51 | 3.57 | ↑$0.06 (1.71%) | 3.45 | 3.68 | 75.78K |
| 2024-03-27 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.38 | 3.52 | 30.26K |
| 2024-03-26 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.32 | 3.50 | 75.17K |
| 2024-03-25 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.44 | 3.48 | 25.04K |
| 2024-03-22 | 3.39 | 3.42 | ↑$0.03 (0.88%) | 3.29 | 3.44 | 19.11K |
| 2024-03-21 | 3.46 | 3.39 | ↓$0.07 (-2.02%) | 3.35 | 3.46 | 22.37K |
Create an account or log in to view more rows.
$FARM added!
$FARM I warned everyone this company sucks
$FARM ADDING MORE…
$FARM Of course
$FARM every dip gets bought up.
$FARM so tired of this pos let's fly already
$FARM buying!
$FARM said y’all dumb af
$FARM Holding.
$FARM going down