Farmer Bros. Co (FARM) Historical Stock Data
1.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FARM is down -0.64% a day on average. There have been 14 days where Farmer Bros. Co closed green and 16 days where FARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.54 | 64.64K |
| 2025-12-22 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.45 | 1.58 | 117.81K |
| 2025-12-19 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.45 | 1.53 | 134.72K |
| 2025-12-18 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.52 | 72.92K |
| 2025-12-17 | 1.50 | 1.46 | ↓$0.04 (-2.34%) | 1.45 | 1.52 | 53.08K |
| 2025-12-16 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.48 | 1.53 | 87.78K |
| 2025-12-15 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.44 | 1.51 | 84.53K |
| 2025-12-12 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.49 | 1.60 | 127.97K |
| 2025-12-11 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.53 | 1.59 | 40.16K |
| 2025-12-10 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.53 | 1.57 | 72.73K |
| 2025-12-09 | 1.55 | 1.54 | ↓$0.00 (-0.32%) | 1.52 | 1.57 | 41.44K |
| 2025-12-08 | 1.56 | 1.52 | ↓$0.04 (-2.34%) | 1.52 | 1.58 | 37.94K |
| 2025-12-05 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.51 | 1.60 | 48.71K |
| 2025-12-04 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.49 | 1.55 | 52.43K |
| 2025-12-03 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.52 | 1.55 | 38K |
| 2025-12-02 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.50 | 1.56 | 56.15K |
| 2025-12-01 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.54 | 1.62 | 34.76K |
| 2025-11-28 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.54 | 1.61 | 22.91K |
| 2025-11-26 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.51 | 1.62 | 113.15K |
| 2025-11-25 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.52 | 1.55 | 40.22K |
| 2025-11-24 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.50 | 1.55 | 11.35K |
| 2025-11-21 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.47 | 1.55 | 35.28K |
| 2025-11-20 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.47 | 1.56 | 120.05K |
| 2025-11-19 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.49 | 1.57 | 93.66K |
| 2025-11-18 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.50 | 1.57 | 50.71K |
| 2025-11-17 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.47 | 1.58 | 96.68K |
| 2025-11-14 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.45 | 1.54 | 67.51K |
| 2025-11-13 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.44 | 1.55 | 97.68K |
| 2025-11-12 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.47 | 1.50 | 25.57K |
| 2025-11-11 | 1.52 | 1.49 | ↓$0.03 (-2.30%) | 1.43 | 1.52 | 70.62K |
Create an account or log in to view more rows.
$FARM good support.....
$FARM why is there no volume? Is that suspicious?
$FARM cover that shit
$FARM hold
$FARM it begins tomorrow
$FARM what caused the sell off in an otherwise good tech market today?
$FARM Lol she wants higher
$FARM bear trap
$FARM hello
please hold.
$FARM Market is down
No worries