Farmer Bros. (FARM) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free FARM Stock Alerts $2.80 -0.06 (-2.10%) (As of 05/21/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Farmer Bros. Stock Price Performance5 Day Performance-6.67%1 Month Performance-13.04%3 Month Performance-22.22%6 Month Performance+7.69%Year-To-Date Performance-8.50%1 Year Performance+35.92% Receive FARM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Farmer Bros. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Prosper Trading Academy$1,500 to $9,400 in one month? (A.I. Trade List)This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*Click here to reserve your free seat FARM Stock Chart for Tuesday, May, 21, 2024 FARM Chart by TradingView Farmer Bros. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2024$2.86$2.80-2.10%$2.94$2.7842,873 shs$59.53 million05/20/2024$2.93$2.86-2.39%$2.96$2.7869,872 shs$60.80 million05/17/2024$3.00$2.93-2.33%$3.00$2.8760,168 shs$62.29 million05/16/2024$3.05$3.00-1.64%$3.05$2.9573,073 shs$63.78 million05/15/2024$3.11$3.05-1.93%$3.15$3.0071,710 shs$64.84 million05/14/2024$3.11$3.11$3.15$3.0655,353 shs$66.12 million Get the Latest News and Ratings for FARM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Farmer Bros. and its competitors with MarketBeat's FREE daily newsletter. 05/13/2024$3.21$3.11-3.12%$3.23$3.0076,815 shs$65.54 million05/10/2024$3.31$3.21-3.02%$3.42$3.1564,933 shs$67.65 million05/09/2024$3.33$3.31-0.60%$3.41$3.2264,862 shs$69.76 million05/08/2024$3.21$3.33+3.74%$3.40$3.1916,377 shs$70.18 million05/07/2024$3.18$3.21+0.94%$3.42$3.1844,955 shs$67.64 million05/06/2024$3.13$3.18+1.60%$3.24$3.0832,959 shs$67.00 million05/03/2024$3.15$3.13-0.63%$3.20$3.0958,884 shs$65.95 million05/02/2024$3.20$3.15-1.56%$3.23$3.1026,874 shs$66.37 million05/01/2024$3.10$3.20+3.23%$3.22$3.0518,442 shs$67.42 million04/30/2024$3.13$3.10-0.96%$3.19$3.0729,719 shs$65.32 million04/29/2024$3.11$3.13+0.64%$3.17$3.0469,428 shs$65.95 million04/26/2024$3.13$3.11-0.64%$3.20$3.0446,389 shs$65.53 million04/25/2024$3.16$3.13-0.95%$3.23$3.1133,399 shs$65.95 million04/24/2024$3.16$3.16$3.21$3.0341,897 shs$66.58 million04/23/2024$3.13$3.16+0.96%$3.26$3.1416,077 shs$66.58 million04/22/2024$3.22$3.13-2.80%$3.25$3.1221,571 shs$65.95 million04/19/2024$3.21$3.22+0.31%$3.27$3.1912,848 shs$67.86 million04/18/2024$3.22$3.21-0.31%$3.26$3.1231,218 shs$67.64 million04/17/2024$3.17$3.22+1.58%$3.44$3.1924,881 shs$67.85 million04/16/2024$3.22$3.17-1.55%$3.43$3.1392,456 shs$66.79 million04/15/2024$3.35$3.22-3.88%$3.34$3.2229,735 shs$67.85 million04/12/2024$3.41$3.35-1.76%$3.44$3.2828,381 shs$70.58 million04/11/2024$3.27$3.41+4.28%$3.50$3.3037,838 shs$71.85 million04/10/2024$3.32$3.27-1.51%$3.37$3.2238,086 shs$68.90 million04/09/2024$3.36$3.32-1.19%$3.38$3.2825,801 shs$69.97 million04/08/2024$3.50$3.36-4.00%$3.52$3.3123,113 shs$70.80 million04/05/2024$3.63$3.50-3.58%$3.62$3.4630,501 shs$73.75 million04/04/2024$3.58$3.63+1.40%$3.68$3.6047,628 shs$76.48 million04/03/2024$3.54$3.58+1.13%$3.58$3.4626,712 shs$75.43 million04/02/2024$3.60$3.54-1.67%$3.61$3.4836,532 shs$74.59 million04/01/2024$3.57$3.60+0.84%$3.76$3.5067,448 shs$75.85 million03/29/2024$3.57$3.57$3.68$3.4575,782 shs$75.23 million03/28/2024$3.50$3.57+2.00%$3.67$3.4575,782 shs$75.22 million03/27/2024$3.45$3.50+1.45%$3.52$3.3830,097 shs$73.75 millionThis Could be Your “Big Money” AI Moment (Ad)BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash.03/26/2024$3.45$3.45$3.49$3.3275,173 shs$72.69 million03/25/2024$3.42$3.45+0.88%$3.48$3.4425,039 shs$72.69 million03/22/2024$3.39$3.42+0.88%$3.44$3.2919,113 shs$72.06 million03/21/2024$3.35$3.39+1.19%$3.43$3.3522,374 shs$71.43 million03/20/2024$3.40$3.35-1.47%$3.50$3.2575,972 shs$70.60 million03/19/2024$3.14$3.40+8.28%$3.44$3.1669,767 shs$71.64 million03/18/2024$3.26$3.14-3.68%$3.33$3.03229,967 shs$66.16 million03/15/2024$3.41$3.26-4.40%$3.52$3.2283,928 shs$68.70 million03/14/2024$3.45$3.41-1.16%$3.56$3.4128,730 shs$71.85 million03/13/2024$3.54$3.45-2.54%$3.67$3.4547,014 shs$72.69 million03/12/2024$3.77$3.54-6.10%$3.85$3.5475,455 shs$74.59 million03/11/2024$3.73$3.77+1.07%$3.85$3.7443,654 shs$79.43 million03/08/2024$3.62$3.73+3.04%$3.78$3.6036,780 shs$78.59 million03/07/2024$3.51$3.62+3.13%$3.65$3.5417,166 shs$76.27 million03/06/2024$3.61$3.51-2.77%$3.66$3.4847,101 shs$73.96 million03/05/2024$3.77$3.61-4.24%$3.79$3.5372,923 shs$76.06 million03/04/2024$3.62$3.77+4.14%$3.86$3.6376,407 shs$79.43 million03/01/2024$3.60$3.62+0.70%$3.69$3.5340,769 shs$76.29 million02/29/2024$3.55$3.60+1.27%$3.62$3.50170,032 shs$75.75 million02/28/2024$3.59$3.55-1.11%$3.62$3.4773,336 shs$74.80 million02/27/2024$3.53$3.59+1.70%$3.67$3.4596,357 shs$75.64 million02/26/2024$3.65$3.53-3.29%$3.66$3.5173,028 shs$74.38 million02/23/2024$3.64$3.65+0.27%$3.73$3.5960,771 shs$76.91 million02/22/2024$3.60$3.64+1.11%$3.65$3.5157,741 shs$76.70 million02/21/2024$3.72$3.60-3.23%$3.74$3.4560,330 shs$75.85 million02/20/2024$3.63$3.72+2.48%$3.80$3.6374,429 shs$78.38 million Related Companies: FOSL Stock Price Chart LGCB Stock Price Chart TGL Stock Price Chart LVLU Stock Price Chart JUNE Stock Price Chart ARKR Stock Price Chart LL Stock Price Chart FAT Stock Price Chart RENT Stock Price Chart BGFV Stock Price Chart Receive FARM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Farmer Bros. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FARM) was last updated on 5/21/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlaceWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Farmer Bros. Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.