Farmer Bros. Co. (FARM)
NASDAQ: FARM · Real-Time Price · USD
1.455
+0.025 (1.75%)
At close: Dec 31, 2025, 4:00 PM EST
1.460
+0.005 (0.34%)
After-hours: Dec 31, 2025, 4:10 PM EST
Farmer Bros. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 93,048 |
| Dec 30, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -3.05% | 147,469 |
| Dec 29, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.67% | 152,677 |
| Dec 26, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 86,842 |
| Dec 24, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 51,971 |
| Dec 23, 2025 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | -0.68% | 64,635 |
| Dec 22, 2025 | 1.57 | 1.58 | 1.45 | 1.47 | 1.47 | -2.65% | 117,705 |
| Dec 19, 2025 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 134,723 |
| Dec 18, 2025 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | -0.68% | 72,652 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 53,075 |
| Dec 16, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.68% | 87,781 |
| Dec 15, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 84,531 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -4.46% | 128,009 |
| Dec 11, 2025 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 40,160 |
| Dec 10, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 72,730 |
| Dec 9, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 41,436 |
| Dec 8, 2025 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -0.65% | 37,935 |
| Dec 5, 2025 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | -0.65% | 48,710 |
| Dec 4, 2025 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | - | 52,437 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 38,499 |
| Dec 2, 2025 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 56,152 |
| Dec 1, 2025 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -4.35% | 34,760 |
| Nov 28, 2025 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 22,911 |
| Nov 26, 2025 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 113,146 |
| Nov 25, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 40,271 |
| Nov 24, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 11,353 |
| Nov 21, 2025 | 1.51 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 35,279 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 120,048 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.49 | 1.54 | 1.54 | -0.65% | 93,663 |
| Nov 18, 2025 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | 1.97% | 50,709 |
| Nov 17, 2025 | 1.48 | 1.58 | 1.47 | 1.52 | 1.52 | 4.83% | 96,685 |
| Nov 14, 2025 | 1.48 | 1.54 | 1.45 | 1.45 | 1.45 | -2.03% | 67,511 |
| Nov 13, 2025 | 1.50 | 1.55 | 1.44 | 1.48 | 1.48 | - | 97,682 |
| Nov 12, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.34% | 25,723 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | 0.34% | 70,623 |
| Nov 10, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 2.07% | 105,643 |
| Nov 7, 2025 | 1.47 | 1.54 | 1.40 | 1.45 | 1.45 | -15.70% | 366,462 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.68 | 1.72 | 1.72 | -2.27% | 212,034 |
| Nov 5, 2025 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 51,472 |
| Nov 4, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 87,993 |
| Nov 3, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 28,497 |
| Oct 31, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.86% | 56,103 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 2.05% | 20,879 |
| Oct 29, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 29,054 |
| Oct 28, 2025 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 39,773 |
| Oct 27, 2025 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | 1.15% | 63,728 |
| Oct 24, 2025 | 1.72 | 1.79 | 1.71 | 1.74 | 1.74 | 1.75% | 28,002 |
| Oct 23, 2025 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -2.29% | 85,360 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -3.85% | 58,562 |
| Oct 21, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 60,462 |