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
2018-12-12 26.11 26.11 23.63 23.65 1,410
2018-12-11 23.75 23.88 23.39 23.62 2,172
2018-12-10 23.80 23.83 23.50 23.59 2,577
2018-12-07 24.71 24.89 23.85 23.995 3,903
2018-12-06 24.34 25.29 24.34 24.79 6,736
2018-12-04 24.51 24.55 24.23 24.45 5,989
2018-12-03 24.39 24.50 24.27 24.50 768
2018-11-30 24.33 24.42 24.31 24.31 800
2018-11-29 24.40 24.65 24.33 24.49 2,632
2018-11-28 24.31 24.64 24.31 24.58 2,416
2018-11-27 24.62 24.63 24.32 24.38 998
2018-11-26 24.54 24.56 24.42 24.53 2,238
2018-11-23 23.37 24.23 23.37 24.21 376
2018-11-21 24.25 24.27 23.96 23.96 1,538
2018-11-20 24.33 24.46 24.18 24.18 5,021
2018-11-19 24.04 24.07 23.64 24.07 1,051
2018-11-16 24.00 24.25 23.90 23.99 6,256
2018-11-15 24.23 24.75 24.04 24.20 5,040
2018-11-14 24.50 24.51 24.20 24.20 764
2018-11-13 24.98 25.24 24.46 24.46 3,707
2018-11-12 25.26 25.27 24.50 25.05 8,555
2018-11-09 24.98 25.55 24.90 25.00 2,494
2018-11-08 25.16 25.72 24.72 24.83 9,716
2018-11-07 23.48 23.93 23.48 23.72 1,759
2018-11-06 23.33 24.08 23.11 23.83 3,944
2018-11-05 23.98 23.98 23.09 23.40 1,286
2018-11-02 23.75 23.75 23.47 23.55 714
2018-11-01 24.28 24.28 24.01 24.01 2,134
2018-10-31 24.32 24.41 24.11 24.11 707
2018-10-30 24.47 24.84 24.41 24.42 757

» More Farmer Bros Stock Price History

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