FARM - FARMER BROTHERS CO
1.25
0 0%
Share volume: 223,832
Last Updated: 03-27-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$1.25
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.25 | $1.25 | $1.26 | $1.26 | $1.24 | $1.24 | $1.25 | $1.25 | 223,832 | $223,687.00 |
| 03-26-2026 | $1.25 | $1.25 | $1.26 | $1.26 | $1.24 | $1.24 | $1.25 | $1.25 | 24,787 | $24,787.00 |
| 03-25-2026 | $1.23 | $1.23 | $1.26 | $1.26 | $1.23 | $1.23 | $1.26 | $1.26 | 338,734 | $338,734.00 |
| 03-24-2026 | $1.23 | $1.23 | $1.24 | $1.24 | $1.21 | $1.21 | $1.23 | $1.23 | 736,770 | $736,770.00 |
| 03-23-2026 | $1.23 | $1.23 | $1.24 | $1.24 | $1.23 | $1.23 | $1.24 | $1.24 | 321,070 | $321,070.00 |
| 03-20-2026 | $1.24 | $1.24 | $1.24 | $1.24 | $1.23 | $1.23 | $1.24 | $1.24 | 177,883 | $177,883.00 |
| 03-19-2026 | $1.24 | $1.24 | $1.25 | $1.25 | $1.24 | $1.24 | $1.25 | $1.25 | 260,938 | $260,938.00 |
| 03-18-2026 | $1.24 | $1.24 | $1.25 | $1.25 | $1.23 | $1.23 | $1.24 | $1.24 | 346,263 | $346,263.00 |
| 03-17-2026 | $1.23 | $1.23 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | $1.23 | 620,517 | $620,517.00 |
| 03-16-2026 | $1.23 | $1.23 | $1.25 | $1.25 | $1.21 | $1.21 | $1.23 | $1.23 | 579,398 | $579,398.00 |