$FARM: Farmer Brothers Company - Common Stock
2024-02-28 FARM 2024-02-28 04:01:00 0.00 0.00 1.70% FARM 2024-02-28 06:01:02 4.01 2.04 1.70% FARM 2024-02-28 08:00:54 4.01 3.02 1.70% FARM 2024-02-28 10:01:03 4.01 3.03 1.70% FARM 2024-02-28 11:00:53 3.70 3.51 -0.85% FARM 2024-02-28 12:00:56 3.56 3.51 -1.98% FARM 2024-02-28 13:00:54 3.54 3.48 -2.55% FARM 2024-02-28 14:01:00 3.56 3.48 -1.13% FARM 2024-02-28 15:00:48 3.56 3.51 -0.85% FARM 2024-02-28 16:00:58 3.59 3.50 -0.85% FARM 2024-02-28 17:00:57 3.70 3.45 -1.13% FARM 2024-02-28 18:00:57 3.70 3.45 -1.11% FARM 2024-02-28 21:03:57 0.00 0.00 -1.11% 2024-02-29 FARM 2024-02-29 06:01:04 3.70 1.83 -1.11% FARM 2024-02-29 08:00:59 3.70 3.02 -1.11% FARM 2024-02-29 10:01:10 3.70 2.38 -1.11% FARM 2024-02-29 11:00:59 3.59 3.50 1.11% FARM 2024-02-29 12:01:08 3.65 3.61 2.51% FARM 2024-02-29 13:00:58 3.61 3.52 -0.28% FARM 2024-02-29 14:01:01 3.61 3.55 1.39% FARM 2024-02-29 15:00:52 3.57 3.53 -0.28% FARM 2024-02-29 16:01:08 3.62 3.60 1.67% FARM 2024-02-29 17:00:54 3.70 2.50 1.39% FARM 2024-02-29 18:01:03 3.70 3.30 1.41% FARM 2024-02-29 19:00:58 3.70 3.02 1.41% FARM 2024-02-29 21:04:52 0.00 0.00 1.41% 2024-03-01 FARM 2024-03-01 06:01:02 4.01 2.04 1.41% FARM 2024-03-01 08:01:07 4.01 3.02 1.41% FARM 2024-03-01 10:01:00 4.01 3.35 1.41% FARM 2024-03-01 11:01:01 3.61 3.56 0.00% FARM 2024-03-01 12:01:03 3.60 3.57 -1.13% FARM 2024-03-01 13:00:58 3.60 3.58 -1.13% FARM 2024-03-01 14:01:05 3.61 3.56 -1.13% FARM 2024-03-01 15:01:06 3.62 3.59 0.00% FARM 2024-03-01 16:01:08 3.70 3.64 1.41% FARM 2024-03-01 17:00:58 4.30 3.47 0.56% FARM 2024-03-01 18:01:00 4.30 3.30 0.56% FARM 2024-03-01 19:00:59 3.79 3.30 0.56% 2024-03-04 FARM 2024-03-04 00:04:57 0.00 0.00 0.56% FARM 2024-03-04 06:01:19 4.11 3.09 0.56% FARM 2024-03-04 08:01:08 4.11 3.30 0.56% FARM 2024-03-04 11:00:53 3.75 3.70 2.22% FARM 2024-03-04 12:01:08 3.82 3.79 5.00% FARM 2024-03-04 13:00:57 3.87 3.77 4.72% FARM 2024-03-04 14:01:06 3.85 3.79 5.00% FARM 2024-03-04 15:00:54 3.85 3.81 5.28% FARM 2024-03-04 16:01:13 3.84 3.81 5.28% FARM 2024-03-04 17:00:53 3.96 3.67 4.17% FARM 2024-03-04 18:01:00 3.96 3.67 4.14% FARM 2024-03-04 21:03:53 0.00 0.00 4.14% 2024-03-05 FARM 2024-03-05 05:00:55 0.00 3.37 4.14% FARM 2024-03-05 06:01:04 4.38 3.45 4.14% FARM 2024-03-05 08:00:54 4.23 3.37 4.14% FARM 2024-03-05 10:01:12 4.23 3.45 4.14% FARM 2024-03-05 11:00:51 3.83 3.73 -0.28% FARM 2024-03-05 12:01:05 3.74 3.68 -1.66% FARM 2024-03-05 13:01:02 3.79 3.61 -4.42% FARM 2024-03-05 14:01:02 3.62 3.58 -5.25% FARM 2024-03-05 15:00:57 3.70 3.66 -3.59% FARM 2024-03-05 16:00:54 3.70 3.58 -3.31% FARM 2024-03-05 17:00:46 3.96 3.45 -4.42% FARM 2024-03-05 18:01:03 3.96 3.45 -4.24% FARM 2024-03-05 21:03:02 0.00 0.00 -4.24% 2024-03-06 FARM 2024-03-06 06:01:13 4.38 3.09 -4.24% FARM 2024-03-06 08:01:25 4.23 3.32 -4.24% FARM 2024-03-06 11:00:56 3.72 3.61 0.00% FARM 2024-03-06 12:01:01 3.60 3.49 -0.80% FARM 2024-03-06 13:00:49 3.58 3.49 -1.06% FARM 2024-03-06 14:01:36 3.55 3.49 -1.06% FARM 2024-03-06 15:00:53 3.51 3.47 -3.98% FARM 2024-03-06 16:01:07 3.54 3.50 -1.86% FARM 2024-03-06 17:00:56 3.90 3.47 -2.65% FARM 2024-03-06 18:00:57 3.90 3.47 -2.77% FARM 2024-03-06 21:04:30 0.00 0.00 -2.77% FARM 2024-03-06 22:03:37 3.90 3.47 -2.77% 2024-03-07 FARM 2024-03-07 05:00:54 0.00 3.45 -2.77% FARM 2024-03-07 06:01:11 4.34 3.45 -2.77% FARM 2024-03-07 08:01:05 4.23 3.45 -2.77% FARM 2024-03-07 11:00:55 3.66 3.60 3.88% FARM 2024-03-07 12:01:13 3.62 3.58 1.94% FARM 2024-03-07 13:00:56 3.62 3.58 2.49% FARM 2024-03-07 14:01:12 3.62 3.53 1.66% FARM 2024-03-07 15:00:59 3.62 3.59 2.77% FARM 2024-03-07 16:01:05 3.62 3.57 1.66% FARM 2024-03-07 17:00:52 3.90 3.47 3.05% FARM 2024-03-07 18:01:02 3.90 3.45 3.13% FARM 2024-03-07 19:00:46 3.74 3.45 3.13% FARM 2024-03-07 21:03:33 0.00 0.00 3.13% 2024-03-08 FARM 2024-03-08 06:01:09 4.05 1.83 3.13% FARM 2024-03-08 08:00:52 4.05 3.02 3.13% FARM 2024-03-08 10:01:08 4.78 2.38 3.13% FARM 2024-03-08 11:00:57 3.68 3.61 1.42% FARM 2024-03-08 12:01:06 3.74 3.65 2.28% FARM 2024-03-08 13:00:54 3.71 3.63 1.71% FARM 2024-03-08 14:01:02 3.68 3.64 0.57% FARM 2024-03-08 15:01:00 3.70 3.65 0.57% FARM 2024-03-08 16:01:03 3.84 3.70 2.56% FARM 2024-03-08 17:00:57 3.99 3.70 3.13% FARM 2024-03-08 18:01:00 4.23 3.70 3.04% FARM 2024-03-08 21:02:58 0.00 0.00 3.04% FARM 2024-03-08 22:03:04 4.23 3.70 3.04% 2024-03-11 FARM 2024-03-11 00:06:09 0.00 0.00 3.04% FARM 2024-03-11 04:01:00 4.17 0.00 3.04% FARM 2024-03-11 05:00:50 4.17 3.15 3.04% FARM 2024-03-11 08:01:01 4.17 3.43 3.04% FARM 2024-03-11 09:00:58 3.90 3.43 3.04% FARM 2024-03-11 10:01:18 3.81 3.76 0.55% FARM 2024-03-11 11:01:02 3.87 3.81 2.21% FARM 2024-03-11 12:00:59 3.85 3.81 2.76% FARM 2024-03-11 13:01:17 3.84 3.81 2.21% FARM 2024-03-11 14:01:07 3.85 3.81 3.04% FARM 2024-03-11 15:00:57 3.82 3.79 2.21% FARM 2024-03-11 16:01:03 3.90 3.75 1.10% FARM 2024-03-11 17:00:49 3.90 3.70 1.07% FARM 2024-03-11 19:00:57 3.90 3.43 1.07% FARM 2024-03-11 20:00:56 0.00 0.00 1.07% 2024-03-12 FARM 2024-03-12 05:01:01 4.34 3.87 1.07% FARM 2024-03-12 07:00:59 4.04 3.87 2.68% FARM 2024-03-12 09:00:55 4.04 3.43 2.68% FARM 2024-03-12 10:01:14 3.76 3.64 -2.41% FARM 2024-03-12 11:01:04 3.76 3.70 -0.54% FARM 2024-03-12 12:00:57 3.76 3.60 -1.88% FARM 2024-03-12 13:01:02 3.74 3.68 -1.88% FARM 2024-03-12 14:01:01 3.68 3.56 -4.56% FARM 2024-03-12 15:01:00 3.67 3.62 -4.02% FARM 2024-03-12 16:01:04 4.04 3.50 -6.17% FARM 2024-03-12 17:01:01 4.03 3.50 -6.10% FARM 2024-03-12 20:01:06 0.00 0.00 -6.10% 2024-03-13 FARM 2024-03-13 05:00:58 4.34 2.06 -6.10% FARM 2024-03-13 07:01:00 4.11 2.80 -6.10% FARM 2024-03-13 09:01:00 4.11 2.84 -6.10% FARM 2024-03-13 10:01:13 3.67 3.53 0.00% FARM 2024-03-13 11:01:05 3.62 3.56 1.59% FARM 2024-03-13 12:01:04 3.63 3.59 1.59% FARM 2024-03-13 13:01:01 3.59 3.55 0.53% FARM 2024-03-13 14:01:07 3.54 3.50 -0.80% FARM 2024-03-13 15:00:58 3.51 3.47 -1.59% FARM 2024-03-13 16:00:56 3.65 3.24 -2.39% FARM 2024-03-13 17:00:56 3.65 3.24 -2.54% FARM 2024-03-13 20:01:02 0.00 0.00 -2.54% 2024-03-14 FARM 2024-03-14 05:00:57 4.34 2.06 -2.54% FARM 2024-03-14 07:01:01 4.34 2.95 -2.54% FARM 2024-03-14 09:00:52 4.33 2.95 -2.54% FARM 2024-03-14 10:01:10 3.51 3.40 0.56% FARM 2024-03-14 11:01:02 3.62 3.50 2.54% FARM 2024-03-14 12:01:09 3.49 3.42 0.28% FARM 2024-03-14 13:01:02 3.46 3.40 0.28% FARM 2024-03-14 14:01:06 3.49 3.40 0.56% FARM 2024-03-14 15:00:56 3.48 3.42 0.56% FARM 2024-03-14 16:01:11 3.80 2.95 -1.13% FARM 2024-03-14 17:00:56 3.80 2.95 -1.16% FARM 2024-03-14 20:00:58 0.00 0.00 -1.16% 2024-03-15 FARM 2024-03-15 05:00:59 3.41 2.06 -1.16% FARM 2024-03-15 07:00:59 4.12 2.80 -1.16% FARM 2024-03-15 10:01:10 3.51 3.42 2.61% FARM 2024-03-15 11:00:54 3.50 3.47 2.32% FARM 2024-03-15 12:01:00 3.47 3.40 0.29% FARM 2024-03-15 13:01:00 3.38 3.33 -2.03% FARM 2024-03-15 14:01:07 3.29 3.22 -5.51% FARM 2024-03-15 15:00:56 3.40 3.31 -2.90% FARM 2024-03-15 16:01:05 3.43 3.07 -4.35% FARM 2024-03-15 16:06:40 8-K Sec report https://www.sec.gov/Archives/edgar/data/34563/000114036124013496/0001140361-24-013496-index.htm 8-K - FARMER BROTHERS CO (0000034563) (Filer) FARM 2024-03-15 17:01:05 3.43 3.26 -4.40% FARM 2024-03-15 20:00:58 0.00 0.00 -4.40% 2024-03-18 FARM 2024-03-18 05:00:59 5.21 1.31 -4.40% FARM 2024-03-18 08:01:15 0.00 0.00 -4.40% FARM 2024-03-18 09:00:51 4.86 2.14 -4.40% FARM 2024-03-18 10:01:45 3.13 3.12 -3.81% FARM 2024-03-18 11:00:51 3.16 3.15 -3.23% FARM 2024-03-18 12:01:04 3.09 3.08 -5.28% FARM 2024-03-18 14:01:01 3.05 3.04 -6.45% FARM 2024-03-18 15:00:52 3.31 3.10 -4.40% FARM 2024-03-18 16:01:09 3.35 3.00 -3.52% FARM 2024-03-18 17:01:01 3.35 3.00 -3.68% FARM 2024-03-18 20:00:59 0.00 0.00 -3.68% 2024-03-19 FARM 2024-03-19 05:00:47 4.38 2.06 -3.68% FARM 2024-03-19 07:01:02 4.12 2.70 -3.68% FARM 2024-03-19 08:01:09 3.80 2.91 -3.68% FARM 2024-03-19 09:00:59 3.80 2.96 -3.68% FARM 2024-03-19 10:01:04 3.20 3.17 1.84% FARM 2024-03-19 11:00:53 3.33 3.25 4.60% FARM 2024-03-19 12:01:06 3.33 3.20 1.23% FARM 2024-03-19 13:01:05 3.32 3.22 2.45% FARM 2024-03-19 14:01:15 3.29 3.24 2.45% FARM 2024-03-19 15:01:03 3.43 3.33 6.75% FARM 2024-03-19 16:01:05 3.72 3.20 7.98% FARM 2024-03-19 17:00:47 3.72 3.23 8.28% FARM 2024-03-19 18:01:02 3.99 3.23 8.28% FARM 2024-03-19 20:01:03 0.00 0.00 8.92% 2024-03-20 FARM 2024-03-20 05:01:06 3.72 3.13 8.92% FARM 2024-03-20 06:01:06 3.42 3.13 8.92% FARM 2024-03-20 08:01:08 3.42 2.98 8.92% FARM 2024-03-20 09:01:06 3.42 2.96 8.92% FARM 2024-03-20 10:01:16 3.47 3.34 1.59% FARM 2024-03-20 11:00:47 3.48 3.34 0.00% FARM 2024-03-20 12:01:07 3.45 3.42 0.32% FARM 2024-03-20 13:01:00 3.42 3.36 -1.27% FARM 2024-03-20 14:01:11 3.40 3.36 -0.32% FARM 2024-03-20 15:00:54 3.40 3.37 -0.32% FARM 2024-03-20 16:01:15 4.30 2.95 -1.59% FARM 2024-03-20 17:00:46 3.51 3.05 -1.47% FARM 2024-03-20 20:01:07 0.00 0.00 -1.47% 2024-03-21 FARM 2024-03-21 05:01:02 4.38 2.71 -1.47% FARM 2024-03-21 07:00:59 4.12 2.71 -1.47% FARM 2024-03-21 08:01:05 3.62 3.05 -1.47% FARM 2024-03-21 10:01:09 3.45 3.40 0.00% FARM 2024-03-21 11:00:58 3.44 3.40 2.65% FARM 2024-03-21 12:01:11 3.44 3.38 0.88% FARM 2024-03-21 13:00:53 3.42 3.37 0.88% FARM 2024-03-21 14:00:51 3.42 3.38 1.18% FARM 2024-03-21 15:00:59 3.45 3.40 2.06% FARM 2024-03-21 16:01:04 4.12 2.81 1.18% FARM 2024-03-21 17:00:57 4.05 2.85 1.19% FARM 2024-03-21 20:01:05 0.00 0.00 1.19% 2024-03-22 FARM 2024-03-22 05:00:51 4.38 2.71 1.19% FARM 2024-03-22 07:00:50 4.12 2.71 1.19% FARM 2024-03-22 08:01:10 4.12 3.10 1.19% FARM 2024-03-22 09:00:54 4.12 2.71 -2.39% FARM 2024-03-22 10:01:16 3.44 3.34 1.49% FARM 2024-03-22 11:01:03 3.40 3.26 -1.79% FARM 2024-03-22 12:01:10 3.39 3.32 -1.79% FARM 2024-03-22 13:00:57 3.38 3.32 -1.79% FARM 2024-03-22 14:00:58 3.45 3.35 1.19% FARM 2024-03-22 15:00:58 3.45 3.36 0.90% FARM 2024-03-22 16:01:02 3.42 3.30 0.90% FARM 2024-03-22 17:00:55 3.42 3.30 0.88% FARM 2024-03-22 20:01:08 0.00 0.00 0.88% 2024-03-25 FARM 2024-03-25 05:01:03 4.38 2.71 0.88% FARM 2024-03-25 07:01:08 4.12 2.71 0.88% FARM 2024-03-25 10:01:14 3.47 3.43 0.88% FARM 2024-03-25 11:01:04 3.48 3.45 0.88% FARM 2024-03-25 12:01:09 3.46 3.43 0.88% FARM 2024-03-25 13:00:57 3.49 3.43 0.88% FARM 2024-03-25 14:01:03 3.48 3.36 0.29% FARM 2024-03-25 15:01:07 3.49 3.45 0.88% FARM 2024-03-25 16:00:59 4.00 2.95 0.88% FARM 2024-03-25 17:00:50 4.00 2.99 0.88% FARM 2024-03-25 20:01:05 0.00 0.00 0.88% 2024-03-26 FARM 2024-03-26 05:00:51 4.38 2.71 0.88% FARM 2024-03-26 07:00:57 4.12 2.71 0.88% FARM 2024-03-26 09:00:51 3.74 2.71 0.88% FARM 2024-03-26 10:01:12 3.54 3.40 -0.88% FARM 2024-03-26 11:00:57 3.50 3.40 1.17% FARM 2024-03-26 12:01:09 3.41 3.35 -2.92% FARM 2024-03-26 13:00:49 3.41 3.36 -2.34% FARM 2024-03-26 14:01:15 3.42 3.37 -2.34% FARM 2024-03-26 15:00:48 3.50 3.45 -0.88% FARM 2024-03-26 16:01:00 4.00 3.24 0.00% FARM 2024-03-26 17:00:49 3.99 3.24 0.00% FARM 2024-03-26 20:00:48 0.00 0.00 0.00% 2024-03-27 FARM 2024-03-27 05:00:51 4.38 2.70 0.00% FARM 2024-03-27 06:00:59 4.38 2.71 0.00% FARM 2024-03-27 07:00:55 4.00 2.71 0.00% FARM 2024-03-27 09:00:53 4.00 3.28 -2.32% FARM 2024-03-27 10:01:06 3.48 3.42 0.29% FARM 2024-03-27 11:00:54 3.46 3.38 -1.16% FARM 2024-03-27 12:01:13 3.51 3.47 1.16% FARM 2024-03-27 13:01:01 3.51 3.50 1.74% FARM 2024-03-27 14:01:10 3.53 3.49 1.74% FARM 2024-03-27 15:00:47 3.52 3.50 1.74% FARM 2024-03-27 16:00:52 4.00 3.20 1.45% FARM 2024-03-27 17:00:49 4.00 3.21 1.45% FARM 2024-03-27 19:01:07 3.92 3.21 1.45% FARM 2024-03-27 20:00:59 0.00 0.00 3.48% 2024-03-28 FARM 2024-03-28 05:01:02 4.38 2.71 3.48% FARM 2024-03-28 07:01:00 4.33 2.93 3.48% FARM 2024-03-28 09:00:55 3.79 3.39 3.48% FARM 2024-03-28 10:00:59 3.52 3.47 -0.87% FARM 2024-03-28 11:01:00 3.69 3.59 3.77% FARM 2024-03-28 12:01:14 3.71 3.67 5.51% FARM 2024-03-28 13:00:51 3.65 3.53 2.03% FARM 2024-03-28 14:00:59 3.59 3.55 1.74% FARM 2024-03-28 15:00:52 3.56 3.54 1.16% FARM 2024-03-28 16:01:04 3.99 2.50 2.03% FARM 2024-03-28 17:00:58 3.99 3.17 2.00% FARM 2024-03-28 19:01:03 3.99 3.00 2.00% FARM 2024-03-28 20:00:57 0.00 0.00 2.00%