Farmer Bros. Co. (FARM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FARM Historical Performance
Short-Term Returns
FARM Stock Price Trajectory (2011–2026)
As of May 8, 2026, Farmer Bros. Co. (FARM) trades at $1.28, representing a -28.9% return over the past year. The stock has delivered a -86.2% total return over five years (-32.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.39 on April 21, 2004. From this peak, FARM has corrected -96.8%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KDP (-16.2% 1Y), CBRL (-29.7% 1Y), and DENN (+39.8% 1Y), FARM has underperformed the peer group average. Compare FARM vs KDP →
FARM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 0.00% |
| 2026-05-04 | 1.28 | 1.29 | 1.28 | 1.28 | 132K | -0.78% |
| 2026-05-01 | 1.28 | 1.29 | 1.28 | 1.29 | 107K | +0.78% |
| 2026-04-30 | 1.28 | 1.29 | 1.28 | 1.28 | 566K | -0.78% |
| 2026-04-29 | 1.27 | 1.29 | 1.27 | 1.29 | 304K | +3.20% |
| 2026-04-28 | 1.25 | 1.27 | 1.25 | 1.25 | 211K | -0.79% |
| 2026-04-27 | 1.26 | 1.26 | 1.25 | 1.26 | 154K | 0.00% |
| 2026-04-24 | 1.25 | 1.27 | 1.25 | 1.26 | 142K | 0.00% |
| 2026-04-23 | 1.25 | 1.26 | 1.25 | 1.26 | 45K | +0.80% |
| 2026-04-22 | 1.26 | 1.26 | 1.25 | 1.25 | 132K | -0.79% |
| 2026-04-21 | 1.25 | 1.26 | 1.25 | 1.26 | 33K | +0.80% |
| 2026-04-20 | 1.25 | 1.26 | 1.25 | 1.25 | 109K | -0.79% |
| 2026-04-17 | 1.25 | 1.26 | 1.25 | 1.26 | 32K | 0.00% |
| 2026-04-16 | 1.25 | 1.26 | 1.25 | 1.26 | 39K | 0.00% |
| 2026-04-15 | 1.26 | 1.26 | 1.25 | 1.26 | 37K | 0.00% |
| 2026-04-14 | 1.25 | 1.26 | 1.24 | 1.26 | 145K | +0.80% |
| 2026-04-13 | 1.25 | 1.25 | 1.24 | 1.25 | 101K | 0.00% |
| 2026-04-10 | 1.26 | 1.26 | 1.24 | 1.25 | 133K | -0.79% |
| 2026-04-09 | 1.25 | 1.26 | 1.24 | 1.26 | 176K | +0.80% |
| 2026-04-08 | 1.26 | 1.26 | 1.25 | 1.25 | 106K | 0.00% |
| 2026-04-07 | 1.26 | 1.26 | 1.24 | 1.25 | 94K | -0.79% |
| 2026-04-06 | 1.26 | 1.26 | 1.25 | 1.26 | 108K | 0.00% |
| 2026-04-02 | 1.26 | 1.26 | 1.25 | 1.26 | 139K | -0.79% |
| 2026-04-01 | 1.26 | 1.27 | 1.26 | 1.27 | 97K | 0.00% |
| 2026-03-31 | 1.26 | 1.27 | 1.25 | 1.27 | 100K | +0.79% |
| 2026-03-30 | 1.25 | 1.26 | 1.25 | 1.26 | 68K | +0.80% |
| 2026-03-27 | 1.25 | 1.25 | 1.24 | 1.25 | 222K | 0.00% |
| 2026-03-26 | 1.25 | 1.26 | 1.24 | 1.25 | 25K | -0.79% |
| 2026-03-25 | 1.25 | 1.26 | 1.23 | 1.26 | 339K | +2.44% |
| 2026-03-24 | 1.24 | 1.24 | 1.21 | 1.23 | 669K | -0.81% |
See FARM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FARM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FARM vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonFARM — Frequently Asked Questions
Quick answers to the most common questions about buying FARM stock.
How has FARM stock performed recently?
FARM declined -28.9% over the past year, below its 5-year annualized CAGR of -32.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FARM's all-time high price?
Farmer Bros. Co. reached $39.39 on 2004-04-21. The 52-week high is $2.48. Current 1-year return of -28.9% places the stock further from historical peaks.
Where can I download FARM historical price data?
This page provides FARM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.