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
2018-09-21 27.90 27.90 27.10 27.15 1,317
2018-09-20 27.55 28.15 27.55 28.00 1,319
2018-09-19 27.90 27.90 27.30 27.30 189
2018-09-18 26.55 27.60 26.55 27.40 1,031
2018-09-17 27.55 27.55 27.00 27.00 358
2018-09-14 27.10 27.25 26.85 27.25 1,541
2018-09-13 27.70 27.75 27.35 27.55 1,468
2018-09-12 26.75 28.95 26.75 27.80 8,460
2018-09-11 28.25 28.45 27.95 28.10 1,500
2018-09-10 28.20 28.30 27.975 28.05 1,997
2018-09-07 28.05 28.20 28.05 28.15 916
2018-09-06 28.05 28.15 28.00 28.05 611
2018-09-05 28.35 28.45 28.25 28.25 133
2018-09-04 29.00 29.00 28.85 28.85 8
2018-08-31 29.00 29.00 29.00 29.00 100
2018-08-30 29.00 29.00 29.00 29.00 97
2018-08-29 28.95 29.05 28.85 28.85 600
2018-08-28 29.50 29.50 29.00 29.00 600
2018-08-27 29.75 30.10 29.65 29.70 1,168
2018-08-24 30.15 30.15 29.80 29.80 200
2018-08-23 29.85 29.90 29.70 29.90 136
2018-08-22 29.65 29.80 29.60 29.65 881
2018-08-21 29.50 29.85 29.50 29.70 713
2018-08-20 29.00 29.55 28.55 29.50 2,171
2018-08-17 28.95 28.95 28.55 28.55 1,784
2018-08-16 29.05 29.15 29.05 29.10 300
2018-08-15 29.75 29.75 29.00 29.10 1,887
2018-08-14 29.35 29.75 28.85 29.75 1,051
2018-08-13 28.30 28.75 28.25 28.70 1,343
2018-08-10 28.55 28.75 28.20 28.25 1,524

» More Farmer Bros Stock Price History

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