Farmer Brothers Company - Price History
Monthly price history for FARM (Farmer Brothers Company)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $3.13 | $3.13 |
April 2024 | $3.10 | $3.10 |
March 2024 | $3.57 | $3.57 |
February 2024 | $3.60 | $3.60 |
January 2024 | $3.52 | $3.52 |
December 2023 | $3.06 | $3.06 |
November 2023 | $2.90 | $2.90 |
October 2023 | $2.52 | $2.52 |
September 2023 | $2.58 | $2.58 |
August 2023 | $2.11 | $2.11 |
July 2023 | $3 | $3 |
June 2023 | $2.77 | $2.77 |
May 2023 | $1.78 | $1.78 |
April 2023 | $2.85 | $2.85 |
March 2023 | $3.86 | $3.86 |
February 2023 | $4.52 | $4.52 |
January 2023 | $4.88 | $4.88 |
December 2022 | $4.61 | $4.61 |
November 2022 | $5.78 | $5.78 |
October 2022 | $6 | $6 |
September 2022 | $4.69 | $4.69 |
August 2022 | $5.61 | $5.61 |
July 2022 | $5.08 | $5.08 |
June 2022 | $4.69 | $4.69 |
May 2022 | $5 | $5 |
April 2022 | $6.28 | $6.28 |
March 2022 | $7.12 | $7.12 |
February 2022 | $6.12 | $6.12 |
January 2022 | $6.39 | $6.39 |
December 2021 | $7.45 | $7.45 |
November 2021 | $6.29 | $6.29 |
October 2021 | $7.55 | $7.55 |
September 2021 | $8.41 | $8.41 |
August 2021 | $7.40 | $7.40 |
July 2021 | $9.69 | $9.69 |
June 2021 | $12.69 | $12.69 |
May 2021 | $12.04 | $12.04 |
April 2021 | $10.20 | $10.20 |
March 2021 | $10.44 | $10.44 |
February 2021 | $7.81 | $7.81 |
January 2021 | $5.24 | $5.24 |
December 2020 | $4.67 | $4.67 |
November 2020 | $4.45 | $4.45 |
October 2020 | $3.47 | $3.47 |
September 2020 | $4.42 | $4.42 |
August 2020 | $6.29 | $6.29 |
July 2020 | $4.98 | $4.98 |
June 2020 | $7.34 | $7.34 |
May 2020 | $7.71 | $7.71 |
April 2020 | $9.24 | $9.24 |
March 2020 | $6.96 | $6.96 |
February 2020 | $12.35 | $12.35 |
January 2020 | $11.98 | $11.98 |
December 2019 | $15.06 | $15.06 |
November 2019 | $15.17 | $15.17 |
October 2019 | $12.83 | $12.83 |
September 2019 | $12.95 | $12.95 |
August 2019 | $12.14 | $12.14 |
July 2019 | $16.24 | $16.24 |
June 2019 | $16.37 | $16.37 |
May 2019 | $18.32 | $18.32 |
April 2019 | $20.16 | $20.16 |
March 2019 | $20.01 | $20.01 |
February 2019 | $23.85 | $23.85 |
January 2019 | $24.60 | $24.60 |
December 2018 | $23.33 | $23.33 |
November 2018 | $24.35 | $24.35 |
October 2018 | $24.11 | $24.11 |
September 2018 | $26.40 | $26.40 |
August 2018 | $29 | $29 |
July 2018 | $28.85 | $28.85 |
June 2018 | $30.55 | $30.55 |
May 2018 | $29.20 | $29.20 |
April 2018 | $28.35 | $28.35 |
March 2018 | $30.20 | $30.20 |
February 2018 | $31.20 | $31.20 |
January 2018 | $31.60 | $31.60 |
December 2017 | $32.15 | $32.15 |
November 2017 | $34.20 | $34.20 |
October 2017 | $33.95 | $33.95 |
September 2017 | $32.85 | $32.85 |
August 2017 | $32.55 | $32.55 |
July 2017 | $31.15 | $31.15 |
June 2017 | $30.25 | $30.25 |
May 2017 | $30 | $30 |
April 2017 | $35.50 | $35.50 |
March 2017 | $35.35 | $35.35 |
February 2017 | $32.68 | $32.68 |
January 2017 | $34.80 | $34.80 |
December 2016 | $36.70 | $36.70 |
November 2016 | $34.85 | $34.85 |
October 2016 | $32.70 | $32.70 |
September 2016 | $35.55 | $35.55 |
August 2016 | $32.02 | $32.02 |
July 2016 | $30.67 | $30.67 |
June 2016 | $32.06 | $32.06 |
May 2016 | $28.25 | $28.25 |
April 2016 | $30.21 | $30.21 |
March 2016 | $27.87 | $27.87 |
February 2016 | $26.36 | $26.36 |
January 2016 | $27.87 | $27.87 |
December 2015 | $32.27 | $32.27 |
November 2015 | $29.23 | $29.23 |
October 2015 | $28.38 | $28.38 |
September 2015 | $27.25 | $27.25 |
August 2015 | $22.86 | $22.86 |
July 2015 | $23.66 | $23.66 |
June 2015 | $23.50 | $23.50 |
May 2015 | $24.55 | $24.55 |
April 2015 | $24.93 | $24.93 |
March 2015 | $24.75 | $24.75 |
February 2015 | $24.23 | $24.23 |
January 2015 | $29.91 | $29.91 |
December 2014 | $29.45 | $29.45 |
November 2014 | $28.52 | $28.52 |
October 2014 | $29.16 | $29.16 |
September 2014 | $28.95 | $28.95 |
August 2014 | $23.37 | $23.37 |
July 2014 | $20.47 | $20.47 |
June 2014 | $21.61 | $21.61 |
May 2014 | $19.82 | $19.82 |
April 2014 | $19.71 | $19.71 |
March 2014 | $19.70 | $19.70 |
February 2014 | $21.08 | $21.08 |
January 2014 | $21.63 | $21.63 |
December 2013 | $23.26 | $23.26 |
November 2013 | $20.40 | $20.40 |
October 2013 | $18.06 | $18.06 |
September 2013 | $15.06 | $15.06 |
August 2013 | $13.72 | $13.72 |
July 2013 | $15.93 | $15.93 |
June 2013 | $14.06 | $14.06 |
May 2013 | $14.05 | $14.05 |
April 2013 | $15.15 | $15.15 |
March 2013 | $14.70 | $14.70 |
February 2013 | $12.69 | $12.69 |
January 2013 | $13.44 | $13.44 |
December 2012 | $14.43 | $14.43 |
November 2012 | $11.11 | $11.11 |
October 2012 | $9.73 | $9.73 |
September 2012 | $9.51 | $9.51 |
August 2012 | $9.43 | $9.43 |
July 2012 | $7.80 | $7.80 |
June 2012 | $7.96 | $7.96 |
May 2012 | $6.84 | $6.84 |
April 2012 | $9.10 | $9.10 |
March 2012 | $10.89 | $10.89 |
February 2012 | $11.07 | $11.07 |
January 2012 | $9.98 | $9.98 |
December 2011 | $7.64 | $7.64 |
November 2011 | $7.78 | $7.78 |
October 2011 | $5.85 | $5.85 |
September 2011 | $5.51 | $5.51 |
August 2011 | $5.67 | $5.67 |
July 2011 | $7.83 | $7.83 |
June 2011 | $10.14 | $10.14 |
May 2011 | $10.24 | $10.24 |
April 2011 | $12.03 | $12.03 |
March 2011 | $12.12 | $12.12 |
February 2011 | $13.13 | $13.13 |
January 2011 | $12.97 | $12.97 |
December 2010 | $17.72 | $17.80 |
November 2010 | $17.34 | $17.42 |
October 2010 | $16.34 | $16.41 |
September 2010 | $15.82 | $16 |
August 2010 | $14.05 | $14.21 |
July 2010 | $16.69 | $16.88 |
June 2010 | $14.80 | $15.09 |
May 2010 | $17.15 | $17.49 |
April 2010 | $18.35 | $18.71 |
March 2010 | $18.27 | $18.74 |
February 2010 | $17.56 | $18.01 |
January 2010 | $16.76 | $17.19 |
December 2009 | $19.12 | $19.73 |
November 2009 | $16.89 | $17.43 |
October 2009 | $18.32 | $18.90 |
September 2009 | $19.95 | $20.70 |
August 2009 | $19.90 | $20.65 |
July 2009 | $21.66 | $22.48 |
June 2009 | $21.93 | $22.88 |
May 2009 | $21.39 | $22.31 |
April 2009 | $18.93 | $19.75 |
March 2009 | $16.96 | $17.80 |
February 2009 | $16.38 | $17.19 |
January 2009 | $19.40 | $20.36 |
December 2008 | $23.63 | $24.94 |
November 2008 | $22.41 | $23.65 |
October 2008 | $22.74 | $24 |
September 2008 | $23.44 | $24.87 |
August 2008 | $24.57 | $26.06 |
July 2008 | $24.83 | $26.34 |
June 2008 | $19.85 | $21.15 |
May 2008 | $22.38 | $23.85 |
April 2008 | $23.20 | $24.72 |
March 2008 | $21.61 | $23.14 |
February 2008 | $20.86 | $22.33 |
January 2008 | $22 | $23.55 |
December 2007 | $21.37 | $22.99 |
November 2007 | $21.37 | $22.99 |
October 2007 | $23.13 | $24.89 |
September 2007 | $23.02 | $24.88 |
August 2007 | $21.28 | $23 |
July 2007 | $19.13 | $20.67 |
June 2007 | $20.83 | $22.63 |
May 2007 | $20.48 | $22.25 |
April 2007 | $19.74 | $21.45 |
March 2007 | $20.80 | $22.70 |
February 2007 | $19.49 | $21.27 |
January 2007 | $18.45 | $20.14 |
December 2006 | $19.45 | $21.35 |
November 2006 | $19.14 | $21.01 |
October 2006 | $20.56 | $22.56 |
September 2006 | $18.63 | $20.54 |
August 2006 | $19.19 | $21.16 |
July 2006 | $19.02 | $20.98 |
June 2006 | $19.56 | $21.68 |
May 2006 | $18.29 | $20.27 |
April 2006 | $19.67 | $21.80 |
March 2006 | $20.03 | $22.30 |
February 2006 | $19.53 | $21.75 |
January 2006 | $18.70 | $20.82 |
December 2005 | $17.28 | $19.34 |
November 2005 | $18.20 | $20.37 |
October 2005 | $17.83 | $19.95 |
September 2005 | $17.95 | $20.19 |
August 2005 | $18.62 | $20.94 |
July 2005 | $20.85 | $23.45 |
June 2005 | $19.70 | $22.26 |
May 2005 | $21.24 | $24 |
April 2005 | $19.39 | $21.90 |
March 2005 | $21.11 | $23.95 |
February 2005 | $21.99 | $24.95 |
January 2005 | $22.77 | $25.84 |
December 2004 | $21.28 | $24.24 |
November 2004 | $23.32 | $26.56 |
October 2004 | $23.44 | $26.70 |
September 2004 | $23.38 | $26.73 |
August 2004 | $21.86 | $25 |
July 2004 | $22.66 | $25.91 |
June 2004 | $23.38 | $26.83 |
May 2004 | $25.12 | $28.83 |
April 2004 | $31.81 | $365 |
March 2004 | $31.29 | $360 |
February 2004 | $28.25 | $324.99 |
January 2004 | $27.38 | $315 |
December 2003 | $27.21 | $314 |
November 2003 | $27.73 | $320 |
October 2003 | $27.95 | $322.50 |
September 2003 | $27.65 | $320 |
August 2003 | $30.15 | $348.98 |
July 2003 | $28.99 | $335.50 |
June 2003 | $29.24 | $339.29 |
May 2003 | $27.75 | $322 |
April 2003 | $28.03 | $325.25 |
March 2003 | $26.38 | $307.04 |
February 2003 | $26.34 | $306.50 |
January 2003 | $26.64 | $310 |
December 2002 | $26.48 | $309 |
November 2002 | $26.56 | $310.01 |
October 2002 | $26.39 | $308 |
September 2002 | $27.77 | $325 |
August 2002 | $29.13 | $341 |
July 2002 | $28.62 | $335 |
June 2002 | $30.91 | $362.77 |
May 2002 | $29.14 | $342 |
April 2002 | $29.57 | $347 |
March 2002 | $25.76 | $303 |
February 2002 | $24.23 | $285.05 |
January 2002 | $24.10 | $283.50 |
December 2001 | $22.46 | $265 |
November 2001 | $19.32 | $228 |
October 2001 | $18.90 | $223 |
September 2001 | $18.57 | $220 |
August 2001 | $19.50 | $231 |
July 2001 | $19.58 | $232 |
June 2001 | $19.60 | $233 |
May 2001 | $18.42 | $219 |
April 2001 | $18.08 | $215.01 |
March 2001 | $20.02 | $238.94 |
February 2001 | $18.76 | $224 |
January 2001 | $18.60 | $222 |
December 2000 | $17.32 | $207.50 |
November 2000 | $15.69 | $188 |
October 2000 | $16.28 | $195.06 |
September 2000 | $14.96 | $180 |
August 2000 | $14.32 | $172.31 |
July 2000 | $14.62 | $176 |
June 2000 | $14.48 | $175 |
May 2000 | $13.82 | $167 |
April 2000 | $15.31 | $185 |
March 2000 | $14.74 | $179 |
February 2000 | $13.18 | $160 |
January 2000 | $13.01 | $158 |
December 1999 | $13.03 | $159 |
November 1999 | $13.61 | $166 |
October 1999 | $13.61 | $166 |
September 1999 | $13.55 | $166 |
August 1999 | $16.14 | $197.75 |
July 1999 | $16.10 | $197.25 |
June 1999 | $16.59 | $204 |
May 1999 | $16.67 | $205 |
April 1999 | $15.53 | $191 |
March 1999 | $16.61 | $205 |
February 1999 | $14.69 | $181.31 |
January 1999 | $17.58 | $217 |
December 1998 | $17.28 | $214 |
November 1998 | $16.96 | $210 |
October 1998 | $16.27 | $201.50 |
September 1998 | $17.29 | $215 |
August 1998 | $16.49 | $205 |
July 1998 | $18.90 | $235 |
June 1998 | $19.17 | $239 |
May 1998 | $16.04 | $200 |
April 1998 | $15.79 | $196.88 |
March 1998 | $14.79 | $185 |
February 1998 | $14.63 | $183 |
January 1998 | $14.91 | $186.50 |
December 1997 | $14.85 | $187 |
November 1997 | $12.38 | $156 |
October 1997 | $11.59 | $146 |
September 1997 | $11.70 | $148 |
August 1997 | $11.70 | $148 |
July 1997 | $10.48 | $132.50 |
June 1997 | $9.99 | $127 |
May 1997 | $9.99 | $127 |
April 1997 | $10.31 | $131 |
March 1997 | $10.57 | $135 |
February 1997 | $11.75 | $150 |
January 1997 | $11.36 | $145 |
December 1996 | $11.86 | $152 |
November 1996 | $11.47 | $147 |
October 1996 | $12.01 | $154 |
September 1996 | $11.73 | $151 |
August 1996 | $10.96 | $141 |
July 1996 | $10.57 | $136 |
June 1996 | $10.68 | $138 |
May 1996 | $11.07 | $143 |
April 1996 | $10.22 | $132 |
March 1996 | $10.25 | $133 |
February 1996 | $10.79 | $140 |
January 1996 | $10.33 | $134 |
December 1995 | $10.44 | $136 |
November 1995 | $10.90 | $142 |
October 1995 | $9.79 | $127.50 |
September 1995 | $9.94 | $130 |
August 1995 | $9.56 | $125 |
July 1995 | $9.33 | $122 |
June 1995 | $9.33 | $122.50 |
May 1995 | $9.29 | $122 |
April 1995 | $9.21 | $121 |
March 1995 | $9.52 | $125.50 |
February 1995 | $9.86 | $130 |
January 1995 | $8.95 | $118 |
December 1994 | $9.37 | $124 |
November 1994 | $9.37 | $124 |
October 1994 | $9.82 | $130 |
September 1994 | $9.63 | $128 |
August 1994 | $9.33 | $124 |
July 1994 | $9.55 | $127 |
June 1994 | $9.22 | $123 |
May 1994 | $9.59 | $128 |
April 1994 | $10.12 | $135 |
March 1994 | $10.51 | $140.75 |
February 1994 | $9.93 | $133 |
January 1994 | $10.08 | $135 |
December 1993 | $10.49 | $141 |
November 1993 | $10.04 | $135 |
October 1993 | $11.38 | $153 |
September 1993 | $10.97 | $148 |
August 1993 | $10.75 | $145 |
July 1993 | $11.19 | $151 |
June 1993 | $11.16 | $151 |
May 1993 | $11.38 | $154 |
April 1993 | $11.01 | $149 |
March 1993 | $10.46 | $142 |
February 1993 | $9.28 | $126 |
January 1993 | $9.14 | $124 |
December 1992 | $8.66 | $118 |
November 1992 | $8.44 | $115 |
October 1992 | $7.93 | $108 |
September 1992 | $8.34 | $114.12 |
August 1992 | $8.56 | $117.12 |
July 1992 | $8.37 | $114.50 |
June 1992 | $8.45 | $116 |
May 1992 | $8.67 | $119 |
April 1992 | $8.93 | $122.50 |
March 1992 | $8.71 | $120 |
February 1992 | $8.93 | $123 |
January 1992 | $9 | $124 |
December 1991 | $7.60 | $105 |
November 1991 | $7.09 | $98 |
October 1991 | $7.38 | $102 |
September 1991 | $6.97 | $96.75 |
August 1991 | $7.21 | $100 |
July 1991 | $6.77 | $94 |
June 1991 | $6.86 | $95.50 |
May 1991 | $6.89 | $96 |
April 1991 | $7.04 | $98 |
March 1991 | $6.62 | $92.50 |
February 1991 | $6.51 | $91 |
January 1991 | $5.94 | $83 |
December 1990 | $6.13 | $86 |
November 1990 | $5.63 | $79 |
October 1990 | $5.70 | $80 |
September 1990 | $5.64 | $79.50 |
August 1990 | $5.64 | $79.50 |
July 1990 | $5.96 | $84 |
June 1990 | $6.07 | $86 |
May 1990 | $6 | $85 |
April 1990 | $5.65 | $80 |
March 1990 | $5.77 | $82 |
February 1990 | $5.98 | $85 |
January 1990 | $5.84 | $83 |
December 1989 | $6.52 | $93 |
November 1989 | $5.89 | $84 |
October 1989 | $5.68 | $81 |
September 1989 | $5.82 | $83 |
August 1989 | $5.82 | $83 |
July 1989 | $5.65 | $80.50 |
June 1989 | $5.54 | $79 |
May 1989 | $5.33 | $76 |
April 1989 | $5.30 | $75.50 |
March 1989 | $4.65 | $66.25 |
February 1989 | $4.63 | $66 |
January 1989 | $4.66 | $66.50 |
December 1988 | $4.49 | $64 |
November 1988 | $4.63 | $66 |
October 1988 | $4.70 | $67 |
September 1988 | $4.49 | $64 |
August 1988 | $4.28 | $61 |
July 1988 | $4.63 | $66 |
June 1988 | $4.49 | $64 |
May 1988 | $4.14 | $59 |
April 1988 | $4.17 | $59.50 |
March 1988 | $4.21 | $60 |
February 1988 | $4 | $57 |
January 1988 | $3.75 | $53.50 |
December 1987 | $3.86 | $55 |
November 1987 | $3.93 | $56 |
October 1987 | $3.40 | $48.50 |
September 1987 | $5.05 | $72 |
August 1987 | $4.56 | $65 |
July 1987 | $5.19 | $74 |
June 1987 | $5.16 | $73.50 |
May 1987 | $5.05 | $72 |
April 1987 | $4.70 | $67 |
March 1987 | $4.91 | $70 |
February 1987 | $4.49 | $64 |
January 1987 | $3.68 | $52.50 |
December 1986 | $3.58 | $51 |
November 1986 | $3.58 | $51 |
October 1986 | $3.54 | $50.50 |
September 1986 | $3.16 | $45 |
August 1986 | $3.33 | $47.50 |
July 1986 | $3.47 | $49.50 |
June 1986 | $3.79 | $54 |
May 1986 | $3.65 | $52 |
April 1986 | $3.49 | $49.75 |
March 1986 | $3.50 | $49.88 |
February 1986 | $3.33 | $47.50 |
January 1986 | $3.37 | $48 |
December 1985 | $3.33 | $47.50 |
November 1985 | $3.54 | $50.50 |
October 1985 | $2.98 | $42.50 |
September 1985 | $2.80 | $40 |
August 1985 | $2.84 | $40.50 |
July 1985 | $2.79 | $39.75 |
June 1985 | $2.66 | $38 |
May 1985 | $2.64 | $37.62 |
April 1985 | $2.49 | $35.50 |
March 1985 | $2.51 | $35.75 |
February 1985 | $2.48 | $35.38 |
January 1985 | $2.41 | $34.38 |
December 1984 | $2.42 | $34.50 |
November 1984 | $2.41 | $34.38 |
October 1984 | $2.35 | $3.50 |
September 1984 | $2.28 | $3.40 |
August 1984 | $2.23 | $3.32 |
July 1984 | $2.02 | $3 |
June 1984 | $1.89 | $2.81 |
May 1984 | $1.91 | $2.85 |
April 1984 | $2.02 | $3 |
March 1984 | $1.95 | $2.90 |
February 1984 | $2.02 | $3 |
January 1984 | $2.02 | $3 |
December 1983 | $2.15 | $3.20 |
November 1983 | $2.08 | $3.10 |
October 1983 | $2.03 | $3.02 |
September 1983 | $2.23 | $3.32 |
August 1983 | $2.17 | $3.22 |
July 1983 | $2.20 | $3.28 |
June 1983 | $2.25 | $3.35 |
May 1983 | $2.25 | $3.35 |
April 1983 | $2.42 | $3.60 |
March 1983 | $2.33 | $3.48 |
February 1983 | $2.25 | $3.35 |
January 1983 | $2.15 | $3.20 |
December 1982 | $2.08 | $3.10 |
November 1982 | $2.05 | $3.05 |
October 1982 | $1.73 | $2.58 |
September 1982 | $1.76 | $2.62 |
August 1982 | $1.78 | $2.65 |
July 1982 | $1.85 | $2.75 |
June 1982 | $1.95 | $2.90 |
May 1982 | $2.05 | $3.05 |
April 1982 | $2.23 | $3.32 |
March 1982 | $1.75 | $2.60 |
February 1982 | $1.70 | $2.52 |
January 1982 | $1.81 | $2.70 |
December 1981 | $1.86 | $2.78 |
November 1981 | $1.98 | $2.95 |
October 1981 | $2 | $2.98 |
September 1981 | $1.71 | $2.55 |
August 1981 | $2.02 | $3 |
July 1981 | $2.59 | $3.85 |
June 1981 | $2.52 | $3.75 |
May 1981 | $2.44 | $3.62 |
April 1981 | $2.44 | $3.62 |
March 1981 | $2.38 | $3.55 |
February 1981 | $2.52 | $3.75 |
January 1981 | $2.20 | $3.28 |
December 1980 | $2.07 | $3.08 |
November 1980 | $2.13 | $3.18 |
October 1980 | $1.86 | $2.78 |
September 1980 | $1.68 | $2.50 |
August 1980 | $1.63 | $2.42 |
July 1980 | $1.48 | $2.20 |
June 1980 | $1.18 | $1.75 |
May 1980 | $1.11 | $1.65 |
April 1980 | $1.14 | $1.70 |
March 1980 | $1.08 | $1.60 |
FARM
Price: $3.13
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.14 USD
P/E Ratio: -1.81
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 32766
Ebitda: 11.1 millionMarket Capitalization: 70.6 million
Average Dividend Frequency: 4