Farmer Bros. Co. (FARM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
FARM Historical Performance
FARM Stock Price Trajectory (1980–2026)
As of November 8, 2026, Farmer Bros. Co. (FARM) trades at $1.28.
The stock reached its all-time high of $39.39 on April 21, 2004. From this peak, FARM has corrected -96.8%.
When compared to Consumer Defensive sector peers KDP (+39.0% 1Y), CBRL (+108.4% 1Y), and USFD (+49.4% 1Y). Compare FARM vs KDP →
FARM Historical Price Data · from 1980
Rows 1–50 of 11,631| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1.28 | 1.28 | 1.28 | 1.28 | 131K | 0.00% |
| 2026-05-07 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 0.00% |
| 2026-05-06 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 0.00% |
| 2026-05-05 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 0.00% |
| 2026-05-04 | 1.28 | 1.29 | 1.28 | 1.28 | 133K | -0.78% |
| 2026-05-01 | 1.28 | 1.29 | 1.28 | 1.29 | 170K | +0.78% |
| 2026-04-30 | 1.28 | 1.29 | 1.28 | 1.28 | 575K | -0.78% |
| 2026-04-29 | 1.28 | 1.29 | 1.28 | 1.29 | 315K | +3.20% |
| 2026-04-28 | 1.25 | 1.27 | 1.25 | 1.25 | 442K | -0.79% |
| 2026-04-27 | 1.26 | 1.27 | 1.25 | 1.26 | 155K | 0.00% |
| 2026-04-24 | 1.25 | 1.27 | 1.25 | 1.26 | 147K | 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 | 137K | -0.79% |
| 2026-04-21 | 1.25 | 1.26 | 1.25 | 1.26 | 33K | +0.80% |
| 2026-04-20 | 1.26 | 1.26 | 1.25 | 1.25 | 109K | -0.79% |
| 2026-04-17 | 1.26 | 1.26 | 1.25 | 1.26 | 32K | 0.00% |
| 2026-04-16 | 1.26 | 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 | 153K | +0.80% |
| 2026-04-13 | 1.26 | 1.26 | 1.24 | 1.25 | 103K | 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 | 107K | 0.00% |
| 2026-04-07 | 1.26 | 1.27 | 1.24 | 1.25 | 94K | -0.79% |
| 2026-04-06 | 1.26 | 1.27 | 1.25 | 1.26 | 108K | 0.00% |
| 2026-04-02 | 1.26 | 1.27 | 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 | 81K | +0.80% |
| 2026-03-27 | 1.25 | 1.25 | 1.24 | 1.25 | 224K | 0.00% |
| 2026-03-26 | 1.25 | 1.26 | 1.24 | 1.25 | 25K | -0.79% |
| 2026-03-25 | 1.23 | 1.26 | 1.23 | 1.26 | 339K | +2.44% |
| 2026-03-24 | 1.23 | 1.24 | 1.21 | 1.23 | 737K | -0.81% |
| 2026-03-23 | 1.23 | 1.24 | 1.23 | 1.24 | 321K | 0.00% |
| 2026-03-20 | 1.24 | 1.24 | 1.23 | 1.24 | 178K | -0.80% |
| 2026-03-19 | 1.24 | 1.25 | 1.24 | 1.25 | 261K | +0.81% |
| 2026-03-18 | 1.24 | 1.25 | 1.23 | 1.24 | 346K | +0.81% |
| 2026-03-17 | 1.23 | 1.25 | 1.23 | 1.23 | 621K | 0.00% |
| 2026-03-16 | 1.23 | 1.25 | 1.21 | 1.23 | 579K | +0.82% |
| 2026-03-13 | 1.24 | 1.25 | 1.22 | 1.22 | 647K | -1.61% |
| 2026-03-12 | 1.24 | 1.25 | 1.23 | 1.24 | 393K | 0.00% |
| 2026-03-11 | 1.23 | 1.25 | 1.23 | 1.24 | 283K | 0.00% |
| 2026-03-10 | 1.24 | 1.25 | 1.22 | 1.24 | 693K | 0.00% |
| 2026-03-09 | 1.24 | 1.25 | 1.23 | 1.24 | 336K | -0.80% |
| 2026-03-06 | 1.23 | 1.25 | 1.23 | 1.25 | 492K | +0.81% |
| 2026-03-05 | 1.25 | 1.26 | 1.23 | 1.24 | 925K | 0.00% |
| 2026-03-04 | 1.31 | 1.35 | 1.24 | 1.24 | 2.64M | -17.88% |
| 2026-03-03 | 1.47 | 1.54 | 1.43 | 1.51 | 160K | +1.34% |
| 2026-03-02 | 1.50 | 1.55 | 1.48 | 1.49 | 123K | -0.67% |
| 2026-02-27 | 1.49 | 1.54 | 1.49 | 1.50 | 21K | -1.96% |
FARM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FARM — Frequently Asked Questions
Quick answers to the most common questions about buying FARM stock.
How has FARM stock performed recently?
FARM 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is FARM's all-time high price?
Farmer Bros. Co. reached $39.39 on 2004-04-21. The 52-week high is $0.00. Current 1-year return of N/A 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 1980-2026, downloadable in CSV format.