FARMER BROS Historical Stock Price

Below is the stock price history for Farmer Bros FARM. Data is recorded each day for the historical open, high, low, close and volume. The Farmer Bros stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Farmer Bros Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 30.50 30.50 30.35 30.35 1,119
2018-06-19 30.25 30.45 30.25 30.45 341
2018-06-18 30.50 30.50 29.90 30.25 4,554
2018-06-15 30.30 30.55 30.25 30.50 893
2018-06-14 30.30 30.65 30.30 30.50 1,622
2018-06-13 31.00 31.05 30.55 30.55 1,470
2018-06-12 29.90 30.80 29.90 30.80 2,187
2018-06-11 29.90 29.90 29.50 29.50 4,191
2018-06-08 30.00 30.15 29.575 29.575 1,520
2018-06-07 30.55 30.55 29.75 29.85 1,814
2018-06-06 30.85 30.85 30.55 30.70 3,978
2018-06-05 30.40 30.70 30.25 30.70 1,419
2018-06-04 29.85 30.45 29.85 30.45 3,517
2018-06-01 29.60 30.20 29.55 30.00 5,591
2018-05-31 29.75 29.75 28.90 29.20 4,116
2018-05-30 29.80 29.80 29.25 29.55 4,547
2018-05-29 28.60 29.30 28.60 29.30 2,675
2018-05-25 28.55 28.80 28.30 28.50 1,001
2018-05-24 28.10 28.50 28.10 28.50 1,168
2018-05-23 27.40 28.35 27.40 28.15 2,549
2018-05-22 27.50 27.70 27.45 27.45 1,541
2018-05-21 26.85 27.40 26.85 27.40 3,854
2018-05-18 26.85 27.05 26.75 26.825 2,306
2018-05-17 25.65 27.30 25.65 26.80 8,089
2018-05-16 24.25 26.10 24.25 25.80 8,918
2018-05-15 23.80 24.25 23.80 23.95 1,860
2018-05-14 24.50 24.60 23.80 23.80 2,061
2018-05-11 24.65 24.80 24.45 24.45 4,677
2018-05-10 24.60 24.675 24.55 24.575 3,076
2018-05-09 25.50 25.50 24.70 24.85 8,854

» More Farmer Bros Stock Price History

To see other companies like Farmer Bros (FARM), view our stock market today for news, and other data.