Farmer Bros. Co.
FARMNASDAQConsumer Defensive
$1.28
+$0.00(+0.00%)
Market Cap$28089449
P/E Ratio—
52W High$2.48
52W Low$1.21
Farmer Bros. Co. (FARM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
farm · EOD price history · split-adj. · FMP · as of May 15, 2026
5-Year High5Y
$12.94
Jul 1, 2021
-90.1% from here
5-Year Low5Y
$1.21
Mar 24, 2026
+5.8% from low
IPO Priceadj.
$1.68
Mar 17, 1980
-23.8% since IPO
1 Year Ago
$1.50
Jun 9, 2025
-14.7% in 1Y
5 Years Ago
$11.95
Jun 8, 2021
-89.3% in 5Y
10 Years Ago
$30.16
Jun 8, 2016
-95.8% in 10Y
Historical Price Data · FARM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 131K | +0.00% |
| May 7, 2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0K | +0.00% |
| May 6, 2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0K | +0.00% |
| May 5, 2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0K | +0.00% |
| May 4, 2026 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 133K | +0.00% |
| May 1, 2026 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 170K | +0.78% |
| Apr 30, 2026 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 575K | +0.00% |
| Apr 29, 2026 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 315K | +0.78% |
| Apr 28, 2026 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 442K | +0.00% |
| Apr 27, 2026 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 155K | +0.00% |
| Apr 24, 2026 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 147K | +0.80% |
| Apr 23, 2026 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 45K | +0.80% |
| Apr 22, 2026 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 137K | -0.79% |
| Apr 21, 2026 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 33K | +0.80% |
| Apr 20, 2026 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 109K | -0.79% |
| Apr 17, 2026 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 32K | +0.00% |
| Apr 16, 2026 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 39K | +0.00% |
| Apr 15, 2026 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 37K | +0.00% |
| Apr 14, 2026 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 153K | +0.80% |
| Apr 13, 2026 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 103K | -0.79% |
Showing 1–20 of 1,235 records
Annual Stock Price Performance · FARM
Jan 1 → Dec 31 · 6 years2026-12.3%$1.46 → $1.28
-12.3%
2025-19.3%$1.81 → $1.46
-19.3%
2024-40.8%$3.04 → $1.80
-40.8%
2023-33.3%$4.59 → $3.06
-33.3%
2022-38.7%$7.52 → $4.61
-38.7%
2021-37.7%$11.95 → $7.45
-37.7%
Best Year2026 · -12.3%
Worst Year2024 · -40.8%
Positive Years0 / 6
Avg Annual Return-30.4%
6Y Total Return-89.3%
6Y CAGR~-31.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in FARM?
If you invested $1,000 in FARM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$42
Total Return-95.8%
CAGR~-27.1% / yr
Profit$-958
Based on Jun 8, 2016 · $30.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Farmer Bros. Co. (FARM) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.28. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FARM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FARM historical stock pricesFMP EOD datasplit-adjusted OHLCV