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
2017-11-22 33.00 33.10 33.00 33.05 977
2017-11-21 33.75 33.75 32.65 33.00 2,438
2017-11-20 33.85 34.15 33.30 33.50 2,183
2017-11-17 34.00 34.45 33.55 33.55 2,101
2017-11-16 33.20 33.70 33.05 33.50 2,356
2017-11-15 32.85 33.20 32.30 32.60 3,294
2017-11-14 32.10 32.65 32.10 32.55 578
2017-11-13 31.25 32.00 31.25 31.85 1,018
2017-11-10 31.10 31.85 31.10 31.75 808
2017-11-09 30.40 31.55 30.40 31.25 1,148
2017-11-08 31.65 31.65 30.60 30.95 1,874
2017-11-07 33.15 33.15 32.70 32.75 1,032
2017-11-06 33.20 33.20 32.90 33.00 1,484
2017-11-03 33.95 33.95 32.85 32.95 2,059
2017-11-02 34.40 34.40 33.80 34.00 1,748
2017-11-01 34.15 34.35 33.55 34.30 2,307
2017-10-31 33.40 34.20 33.40 34.05 1,596
2017-10-30 32.50 32.85 32.50 32.75 2,102
2017-10-27 32.40 32.80 32.40 32.80 707
2017-10-26 31.90 32.50 31.90 32.45 1,722
2017-10-25 31.55 32.15 31.55 32.075 1,362
2017-10-24 31.80 32.00 31.45 32.00 675
2017-10-23 31.85 32.00 31.50 31.60 637
2017-10-20 33.35 33.35 32.60 32.60 1,246
2017-10-19 33.40 33.625 33.25 33.30 558
2017-10-18 33.50 34.00 33.50 33.60 3,069
2017-10-17 33.60 33.80 33.30 33.50 4,420
2017-10-16 33.00 33.30 32.95 33.25 2,392
2017-10-13 32.55 32.80 32.55 32.75 902
2017-10-12 32.45 32.70 32.30 32.65 1,731

» More Farmer Bros Stock Price History

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