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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
farm · 日线历史（复权）· FMP · 截至 2026年5月15日
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
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat 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.
关于价格历史与 OHLCV 数据
Farmer Bros. Co.（FARM）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FARM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FARM 历史股价FMP 日线复权 OHLCV