Farmer Brothers Company - Price History

Monthly price history for FARM (Farmer Brothers Company)

DateAdjusted priceReal 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:
1.75
4.04

Payout Ratio Range:
16.17%
147.58%

Earnings Per Share: -1.14 USD

P/E Ratio: -1.81

Exchange: NMS

Sector: Consumer Defensive

Industry: Packaged Foods

Volume: 32766

Ebitda: 11.1 million

Market Capitalization: 70.6 million

Average Dividend Frequency: 4

Links: