$FARM: Farmer Brothers Company - Common Stock
2025-03-21 FARM 2025-03-21 16:00:50 2.45 2.09 1.83% FARM 2025-03-21 17:01:09 2.24 2.08 1.85% FARM 2025-03-21 18:00:46 2.24 2.14 1.85% FARM 2025-03-21 20:00:49 0.00 0.00 1.85% 2025-03-24 FARM 2025-03-24 05:00:45 2.38 1.91 1.85% FARM 2025-03-24 08:00:50 2.19 1.87 1.85% FARM 2025-03-24 10:00:50 2.23 2.21 -0.46% FARM 2025-03-24 11:00:42 2.28 2.26 3.70% FARM 2025-03-24 12:00:50 2.26 2.25 2.78% FARM 2025-03-24 13:00:41 2.27 2.26 2.78% FARM 2025-03-24 14:00:46 2.32 2.31 5.09% FARM 2025-03-24 15:00:45 2.30 2.28 4.17% FARM 2025-03-24 16:00:46 2.35 2.07 3.24% FARM 2025-03-24 17:00:59 2.35 2.00 3.18% FARM 2025-03-24 18:00:52 2.61 2.00 6.82% FARM 2025-03-24 20:00:49 0.00 0.00 6.82% 2025-03-25 FARM 2025-03-25 05:00:42 2.72 1.61 6.82% FARM 2025-03-25 06:00:46 2.72 2.03 6.82% FARM 2025-03-25 07:00:40 2.72 2.02 6.82% FARM 2025-03-25 08:00:50 2.72 1.85 6.82% FARM 2025-03-25 10:00:51 2.27 2.25 -0.45% FARM 2025-03-25 11:00:44 2.25 2.23 -1.82% FARM 2025-03-25 12:00:53 2.25 2.23 -1.36% FARM 2025-03-25 13:00:43 2.28 2.27 0.45% FARM 2025-03-25 14:00:48 2.28 2.27 0.00% FARM 2025-03-25 15:00:41 2.30 2.28 0.45% FARM 2025-03-25 16:00:47 3.10 2.10 1.36% FARM 2025-03-25 17:00:41 3.14 1.93 1.32% FARM 2025-03-25 19:00:45 2.71 2.14 1.32% FARM 2025-03-25 20:00:45 0.00 0.00 1.32% 2025-03-26 FARM 2025-03-26 05:00:42 3.25 1.61 1.32% FARM 2025-03-26 07:00:38 3.14 2.14 1.32% FARM 2025-03-26 10:00:48 2.32 2.30 1.76% FARM 2025-03-26 11:00:45 2.35 2.33 0.88% FARM 2025-03-26 12:00:51 2.31 2.29 0.00% FARM 2025-03-26 13:00:42 2.32 2.31 0.88% FARM 2025-03-26 14:00:49 2.32 2.30 0.00% FARM 2025-03-26 15:00:46 2.33 2.32 0.88% FARM 2025-03-26 16:00:52 2.40 2.20 2.20% FARM 2025-03-26 17:00:45 2.40 2.20 2.17% FARM 2025-03-26 19:00:43 2.40 2.20 3.91% FARM 2025-03-26 20:00:43 0.00 0.00 3.91% 2025-03-27 FARM 2025-03-27 05:00:44 3.25 1.61 3.91% FARM 2025-03-27 07:00:44 3.14 2.07 3.91% FARM 2025-03-27 10:00:45 2.35 2.29 -1.74% FARM 2025-03-27 11:00:45 2.37 2.35 0.87% FARM 2025-03-27 12:00:49 2.35 2.33 -0.43% FARM 2025-03-27 13:00:48 2.34 2.33 -0.87% FARM 2025-03-27 14:00:51 2.36 2.35 0.43% FARM 2025-03-27 15:00:42 2.39 2.36 0.87% FARM 2025-03-27 16:00:48 2.74 2.41 3.48% FARM 2025-03-27 17:00:38 2.74 2.08 3.40% FARM 2025-03-27 18:00:42 2.71 2.35 3.40% FARM 2025-03-27 20:00:36 0.00 0.00 3.40% 2025-03-28 FARM 2025-03-28 05:00:35 2.72 1.61 3.40% FARM 2025-03-28 07:00:39 2.72 2.23 3.40% FARM 2025-03-28 08:00:46 2.71 2.23 3.40% FARM 2025-03-28 10:00:47 2.41 2.40 -1.28% FARM 2025-03-28 12:00:47 2.33 2.30 -4.68% FARM 2025-03-28 13:00:43 2.30 2.28 -4.68% FARM 2025-03-28 14:00:46 2.29 2.26 -6.81% FARM 2025-03-28 15:00:43 2.28 2.27 -6.81% FARM 2025-03-28 16:00:45 2.50 2.21 -7.23% FARM 2025-03-28 17:00:40 2.50 2.21 -7.00% FARM 2025-03-28 20:00:49 0.00 0.00 -7.00% 2025-03-31 FARM 2025-03-31 05:00:39 3.25 1.61 -7.00% FARM 2025-03-31 07:00:41 2.47 2.03 -7.00% FARM 2025-03-31 09:00:39 2.47 1.91 -7.00% FARM 2025-03-31 10:00:45 2.26 2.21 -3.29% FARM 2025-03-31 11:00:42 2.25 2.24 -0.41% FARM 2025-03-31 12:00:46 2.22 2.21 -2.06% FARM 2025-03-31 13:00:40 2.23 2.21 -2.06% FARM 2025-03-31 14:00:45 2.23 2.22 -1.65% FARM 2025-03-31 15:00:43 2.29 2.24 -0.41% FARM 2025-03-31 16:00:46 2.90 2.21 -1.65% FARM 2025-03-31 17:01:04 3.14 1.92 -1.77% FARM 2025-03-31 20:00:51 0.00 0.00 -1.77% 2025-04-01 FARM 2025-04-01 05:00:40 3.25 1.61 -1.77% FARM 2025-04-01 07:00:40 2.71 1.92 -1.77% FARM 2025-04-01 08:00:44 2.71 1.93 -1.77% FARM 2025-04-01 09:00:40 2.71 1.99 -1.77% FARM 2025-04-01 10:00:48 2.28 2.17 -0.44% FARM 2025-04-01 11:00:42 2.32 2.19 0.00% FARM 2025-04-01 12:00:48 2.29 2.21 0.00% FARM 2025-04-01 13:00:41 2.26 2.21 1.77% FARM 2025-04-01 14:00:46 2.25 2.23 1.33% FARM 2025-04-01 15:00:43 2.25 2.22 0.44% FARM 2025-04-01 16:00:46 2.32 2.17 -0.44% FARM 2025-04-01 17:00:42 2.32 2.17 -0.45% FARM 2025-04-01 20:00:43 0.00 0.00 -0.45% 2025-04-02 FARM 2025-04-02 05:00:34 2.71 1.61 -0.45% FARM 2025-04-02 06:00:46 2.71 1.94 -0.45% FARM 2025-04-02 09:00:41 2.71 2.11 -0.45% FARM 2025-04-02 10:00:44 2.25 2.18 1.35% FARM 2025-04-02 11:00:35 2.26 2.24 1.80% FARM 2025-04-02 12:00:42 2.26 2.23 1.80% FARM 2025-04-02 13:00:40 2.30 2.23 1.80% FARM 2025-04-02 14:00:46 2.27 2.24 2.25% FARM 2025-04-02 15:00:42 2.26 2.25 1.80% FARM 2025-04-02 16:00:51 2.90 2.22 1.80% FARM 2025-04-02 17:00:41 2.71 1.94 1.81% FARM 2025-04-02 20:00:47 0.00 0.00 1.81% 2025-04-03 FARM 2025-04-03 05:00:39 2.71 1.75 1.81% FARM 2025-04-03 06:00:45 2.71 2.11 1.81% FARM 2025-04-03 10:01:28 2.20 2.13 -5.43% FARM 2025-04-03 11:00:41 2.08 2.06 -8.14% FARM 2025-04-03 12:00:48 2.13 2.05 -7.69% FARM 2025-04-03 13:00:43 2.10 2.05 -7.69% FARM 2025-04-03 14:00:44 2.07 2.03 -8.60% FARM 2025-04-03 15:00:43 2.13 2.04 -8.14% FARM 2025-04-03 16:00:42 2.05 2.00 -9.05% FARM 2025-04-03 17:00:45 2.10 1.97 -8.89% FARM 2025-04-03 20:00:49 0.00 0.00 -8.89% 2025-04-04 FARM 2025-04-04 05:00:41 2.37 1.61 -8.89% FARM 2025-04-04 07:00:42 2.22 1.74 -8.89% FARM 2025-04-04 09:00:43 2.04 1.82 -8.89% FARM 2025-04-04 10:00:47 1.95 1.92 -4.89% FARM 2025-04-04 11:00:42 1.94 1.84 -9.33% FARM 2025-04-04 12:00:47 1.91 1.82 -8.00% FARM 2025-04-04 13:00:41 1.94 1.85 -7.56% FARM 2025-04-04 14:00:45 1.94 1.85 -4.44% FARM 2025-04-04 15:00:43 1.92 1.85 -8.44% FARM 2025-04-04 16:00:48 2.90 1.85 -6.22% FARM 2025-04-04 17:00:44 2.37 1.83 -6.83% FARM 2025-04-04 20:00:48 0.00 0.00 -6.83% 2025-04-07 FARM 2025-04-07 05:00:47 2.37 1.62 -6.83% FARM 2025-04-07 07:00:44 2.37 1.68 -6.83% FARM 2025-04-07 09:00:41 2.06 1.68 -6.83% FARM 2025-04-07 10:00:50 1.84 1.82 -3.90% FARM 2025-04-07 11:00:43 1.89 1.82 -3.41% FARM 2025-04-07 12:00:43 2.01 1.86 -3.41% FARM 2025-04-07 13:00:39 1.99 1.83 -3.41% FARM 2025-04-07 14:00:45 1.86 1.83 -2.44% FARM 2025-04-07 15:00:40 1.84 1.80 -3.90% FARM 2025-04-07 16:00:50 1.89 1.83 -3.41% FARM 2025-04-07 17:00:41 1.91 1.76 -3.14% FARM 2025-04-07 20:00:46 0.00 0.00 -3.14% 2025-04-08 FARM 2025-04-08 05:00:41 2.37 1.20 -3.14% FARM 2025-04-08 07:00:40 2.37 1.61 -3.14% FARM 2025-04-08 10:00:49 1.95 1.89 4.71% FARM 2025-04-08 11:00:45 1.89 1.82 3.14% FARM 2025-04-08 12:00:49 1.88 1.82 2.09% FARM 2025-04-08 13:00:41 1.86 1.80 0.00% FARM 2025-04-08 14:00:42 1.88 1.81 -1.57% FARM 2025-04-08 15:00:44 1.84 1.82 0.00% FARM 2025-04-08 16:00:50 2.00 1.76 -3.14% FARM 2025-04-08 17:00:42 2.17 1.61 -4.32% FARM 2025-04-08 19:00:38 2.17 1.77 -4.32% FARM 2025-04-08 20:00:48 0.00 0.00 -4.32% 2025-04-09 FARM 2025-04-09 05:00:39 2.37 1.36 -4.32% FARM 2025-04-09 07:00:40 2.37 1.56 -4.32% FARM 2025-04-09 10:00:48 1.81 1.77 0.00% FARM 2025-04-09 11:00:36 1.73 1.70 -2.16% FARM 2025-04-09 13:00:41 1.73 1.70 -2.70% FARM 2025-04-09 14:00:45 1.89 1.85 5.41% FARM 2025-04-09 15:00:43 1.90 1.85 4.32% FARM 2025-04-09 16:00:50 1.89 1.80 2.16% FARM 2025-04-09 16:06:10 8-K Sec report https://www.sec.gov/Archives/edgar/data/34563/000110465925033395/0001104659-25-033395-index.htm 8-K - FARMER BROTHERS CO (0000034563) (Filer) FARM 2025-04-09 17:00:41 2.19 1.70 2.26% FARM 2025-04-09 20:00:47 0.00 0.00 2.26% 2025-04-10 FARM 2025-04-10 05:00:47 2.37 1.06 2.26% FARM 2025-04-10 06:00:52 2.37 1.77 2.26% FARM 2025-04-10 08:00:49 1.95 1.61 -1.13% FARM 2025-04-10 09:00:44 1.94 1.61 -1.13% FARM 2025-04-10 10:00:57 1.77 1.71 -2.82% FARM 2025-04-10 11:00:52 1.75 1.72 -3.39% FARM 2025-04-10 12:00:53 1.76 1.74 -3.95% FARM 2025-04-10 13:00:51 1.78 1.76 -2.26% FARM 2025-04-10 14:00:56 1.79 1.76 -2.82% FARM 2025-04-10 15:00:44 1.76 1.74 -3.95% FARM 2025-04-10 16:00:48 1.80 1.74 -3.95% FARM 2025-04-10 17:00:44 1.80 1.56 -3.87% FARM 2025-04-10 20:00:53 0.00 0.00 -3.87% 2025-04-11 FARM 2025-04-11 04:00:49 0.00 1.71 -3.87% FARM 2025-04-11 05:00:41 2.37 1.71 -3.87% FARM 2025-04-11 06:00:49 2.37 1.67 -3.87% FARM 2025-04-11 07:00:49 2.33 1.67 -3.87% FARM 2025-04-11 10:00:53 1.81 1.74 1.10% FARM 2025-04-11 11:00:45 1.76 1.70 -0.55% FARM 2025-04-11 12:00:53 1.70 1.68 -3.31% FARM 2025-04-11 13:00:43 1.72 1.69 -1.66% FARM 2025-04-11 14:00:50 1.80 1.74 -1.10% FARM 2025-04-11 15:00:43 1.75 1.73 0.00% FARM 2025-04-11 16:00:52 1.82 1.69 0.55% FARM 2025-04-11 17:00:40 1.82 1.69 0.57% FARM 2025-04-11 18:00:50 2.17 1.69 0.57% FARM 2025-04-11 20:00:50 0.00 0.00 0.57% 2025-04-14 FARM 2025-04-14 05:00:43 2.37 1.61 0.57% FARM 2025-04-14 07:00:38 2.17 1.61 0.57% FARM 2025-04-14 10:00:49 1.81 1.76 1.72% FARM 2025-04-14 11:00:45 1.81 1.78 1.72% FARM 2025-04-14 12:00:49 1.77 1.75 0.57% FARM 2025-04-14 14:00:48 1.81 1.78 1.72% FARM 2025-04-14 15:00:45 1.81 1.79 2.87% FARM 2025-04-14 16:00:45 1.95 1.80 4.02% FARM 2025-04-14 17:00:42 2.11 1.75 4.00% FARM 2025-04-14 20:00:42 0.00 0.00 4.00% 2025-04-15 FARM 2025-04-15 05:00:40 2.37 1.06 4.00% FARM 2025-04-15 06:00:48 2.37 1.65 4.00% FARM 2025-04-15 07:00:48 2.11 1.65 4.00% FARM 2025-04-15 10:00:50 1.85 1.75 -1.14% FARM 2025-04-15 11:00:46 1.88 1.79 -1.14% FARM 2025-04-15 12:00:49 1.81 1.77 -2.29% FARM 2025-04-15 13:00:45 1.86 1.77 -2.86% FARM 2025-04-15 14:00:46 1.78 1.76 -2.29% FARM 2025-04-15 15:00:40 1.76 1.73 -4.00% FARM 2025-04-15 16:00:45 2.90 1.70 -6.86% FARM 2025-04-15 17:00:48 2.33 1.69 -6.59% FARM 2025-04-15 20:00:43 0.00 0.00 -6.59% 2025-04-16 FARM 2025-04-16 05:00:39 2.37 1.29 -6.59% FARM 2025-04-16 07:00:43 2.33 1.47 -6.59% FARM 2025-04-16 08:00:46 1.88 1.50 -6.59% FARM 2025-04-16 09:00:41 2.33 1.49 -6.59% FARM 2025-04-16 10:00:48 1.83 1.67 2.75% FARM 2025-04-16 11:00:41 1.71 1.65 -1.10% FARM 2025-04-16 12:00:47 1.66 1.65 -2.75% FARM 2025-04-16 13:00:36 1.70 1.65 -1.65% FARM 2025-04-16 14:00:42 1.68 1.65 -1.65% FARM 2025-04-16 15:00:41 1.66 1.64 -2.75% FARM 2025-04-16 16:00:43 1.73 1.66 -2.20% FARM 2025-04-16 16:06:13 8-K Sec report https://www.sec.gov/Archives/edgar/data/34563/000110465925035494/0001104659-25-035494-index.htm 8-K/A - FARMER BROTHERS CO (0000034563) (Filer) FARM 2025-04-16 17:00:41 1.73 1.61 -2.35% FARM 2025-04-16 18:00:46 2.04 1.61 -2.35% FARM 2025-04-16 19:00:39 2.05 1.61 -2.35% FARM 2025-04-16 20:00:47 0.00 0.00 -2.35% 2025-04-17 FARM 2025-04-17 05:00:43 2.08 1.06 -2.35% FARM 2025-04-17 06:00:49 2.09 1.66 -2.35% FARM 2025-04-17 08:00:44 2.09 1.75 8.24% FARM 2025-04-17 09:00:38 1.95 1.75 5.29% FARM 2025-04-17 10:00:47 1.73 1.70 3.53% FARM 2025-04-17 11:00:40 1.71 1.70 2.94% FARM 2025-04-17 12:00:44 1.71 1.68 2.35% FARM 2025-04-17 13:00:38 1.73 1.72 4.12% FARM 2025-04-17 14:00:43 1.72 1.70 3.53% FARM 2025-04-17 15:00:36 1.73 1.71 3.53% FARM 2025-04-17 16:00:45 2.01 1.72 3.53% FARM 2025-04-17 17:00:39 2.01 1.63 3.61% FARM 2025-04-17 20:00:46 0.00 0.00 3.61%