Farmer Bros. Co. (FARM) NASDAQ

1.28

+0(+0.00%)

Updated at May 07 09:30AM

Currency In USD

FARM Historical Return

If you invested $1000 in Farmer Bros. Co. (FARM) 10 years ago, it would be worth $44.03 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.2, while $1000 invested 1 year ago would be worth $805.03. This corresponds to total returns of -95.6%, -87.68%, -19.5%, respectively, with annualized returns of -26.82%, -34.2%, -19.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FARM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 04, 2026	1.28	1.28	1.28	1.29	1.28	131,592
May 01, 2026	1.28	1.29	1.29	1.29	1.28	106,755
April 30, 2026	1.28	1.28	1.28	1.29	1.28	575,153
April 29, 2026	1.28	1.29	1.29	1.29	1.28	315,106
April 28, 2026	1.25	1.25	1.25	1.27	1.25	211,090
April 27, 2026	1.26	1.26	1.26	1.27	1.25	153,587
April 24, 2026	1.25	1.26	1.26	1.27	1.25	146,451
April 23, 2026	1.25	1.26	1.26	1.26	1.25	45,287
April 22, 2026	1.26	1.25	1.25	1.26	1.25	132,059
April 21, 2026	1.25	1.26	1.26	1.26	1.25	33,174
April 20, 2026	1.26	1.25	1.25	1.26	1.25	108,696
April 17, 2026	1.26	1.26	1.26	1.26	1.25	31,919
April 16, 2026	1.26	1.26	1.26	1.26	1.25	38,683
April 15, 2026	1.26	1.26	1.26	1.26	1.25	37,434
April 14, 2026	1.25	1.26	1.26	1.26	1.24	152,927
April 13, 2026	1.26	1.25	1.25	1.26	1.24	101,414
April 10, 2026	1.26	1.25	1.25	1.26	1.24	133,365
April 09, 2026	1.25	1.26	1.26	1.26	1.24	176,431
April 08, 2026	1.26	1.25	1.25	1.26	1.25	106,476
April 07, 2026	1.26	1.25	1.25	1.27	1.24	93,733
April 06, 2026	1.26	1.26	1.26	1.27	1.25	107,887
April 02, 2026	1.26	1.26	1.26	1.27	1.25	139,365
April 01, 2026	1.26	1.27	1.27	1.27	1.26	96,783
March 31, 2026	1.26	1.27	1.27	1.27	1.25	100,165
March 30, 2026	1.25	1.26	1.26	1.26	1.25	72,741
March 27, 2026	1.25	1.25	1.25	1.25	1.24	223,687
March 26, 2026	1.25	1.25	1.25	1.26	1.24	24,902
March 25, 2026	1.23	1.26	1.26	1.26	1.23	338,928
March 24, 2026	1.23	1.23	1.23	1.24	1.21	669,312
March 23, 2026	1.23	1.24	1.24	1.24	1.23	321,270
March 20, 2026	1.24	1.24	1.24	1.24	1.23	191,019
March 19, 2026	1.24	1.25	1.25	1.25	1.24	260,047
March 18, 2026	1.24	1.24	1.24	1.25	1.23	346,253
March 17, 2026	1.23	1.23	1.23	1.25	1.23	620,516
March 16, 2026	1.23	1.23	1.23	1.25	1.21	579,389
March 13, 2026	1.24	1.22	1.22	1.25	1.22	646,421
March 12, 2026	1.24	1.24	1.24	1.25	1.23	392,890
March 11, 2026	1.23	1.24	1.24	1.25	1.23	282,053
March 10, 2026	1.24	1.24	1.24	1.25	1.22	692,611
March 09, 2026	1.24	1.24	1.24	1.25	1.23	336,253
March 06, 2026	1.23	1.25	1.25	1.25	1.23	491,865
March 05, 2026	1.25	1.24	1.24	1.26	1.23	924,900
March 04, 2026	1.31	1.24	1.24	1.35	1.24	2.64M
March 03, 2026	1.46	1.51	1.51	1.54	1.44	159,599
March 02, 2026	1.5	1.49	1.49	1.55	1.48	122,606
February 27, 2026	1.49	1.5	1.5	1.54	1.49	21,153
February 26, 2026	1.49	1.53	1.53	1.55	1.48	45,112
February 25, 2026	1.49	1.5	1.5	1.52	1.43	27,334
February 24, 2026	1.46	1.49	1.49	1.51	1.46	45,726
February 23, 2026	1.46	1.46	1.46	1.49	1.45	80,300
February 20, 2026	1.46	1.46	1.46	1.5	1.45	54,215
February 19, 2026	1.5	1.47	1.47	1.52	1.46	40,756
February 18, 2026	1.47	1.48	1.48	1.53	1.47	67,308
February 17, 2026	1.43	1.47	1.47	1.5	1.41	148,355
February 13, 2026	1.58	1.54	1.54	1.68	1.53	343,048
February 12, 2026	1.66	1.6	1.6	1.67	1.57	71,036
February 11, 2026	1.68	1.64	1.64	1.68	1.63	191,300
February 10, 2026	1.75	1.69	1.69	1.79	1.65	70,748
February 09, 2026	1.76	1.74	1.74	1.81	1.67	80,525
February 06, 2026	1.62	1.71	1.71	1.8	1.62	133,313