$FARM: Farmer Brothers Company - Common Stock
2025-06-04 FARM 2025-06-04 08:01:37 1.85 1.33 7.89% FARM 2025-06-04 09:01:14 1.85 1.37 2.63% FARM 2025-06-04 10:01:33 1.61 1.60 1.97% FARM 2025-06-04 11:01:08 1.65 1.63 3.29% FARM 2025-06-04 12:01:33 1.67 1.65 4.61% FARM 2025-06-04 13:01:12 1.65 1.64 3.95% FARM 2025-06-04 14:01:34 1.65 1.64 4.61% FARM 2025-06-04 15:01:10 1.64 1.62 3.29% FARM 2025-06-04 16:01:35 1.66 1.61 2.63% FARM 2025-06-04 17:01:10 1.71 1.47 4.40% FARM 2025-06-04 18:01:30 1.84 1.46 4.40% FARM 2025-06-04 20:01:37 0.00 0.00 4.40% 2025-06-05 FARM 2025-06-05 05:01:14 2.06 1.49 4.40% FARM 2025-06-05 07:01:11 1.85 1.37 4.40% FARM 2025-06-05 10:01:38 1.59 1.53 -3.14% FARM 2025-06-05 11:01:06 1.59 1.56 -3.77% FARM 2025-06-05 12:01:38 1.59 1.57 -1.26% FARM 2025-06-05 13:01:11 1.56 1.54 -4.40% FARM 2025-06-05 14:01:36 1.55 1.54 -5.03% FARM 2025-06-05 16:01:35 1.59 1.49 -6.29% FARM 2025-06-05 17:01:12 1.78 1.46 -6.17% FARM 2025-06-05 20:01:38 0.00 0.00 -6.17% 2025-06-06 FARM 2025-06-06 05:01:10 2.06 0.73 -6.17% FARM 2025-06-06 07:01:11 1.78 1.36 -6.17% FARM 2025-06-06 08:01:36 1.78 1.50 -6.17% FARM 2025-06-06 09:01:18 1.78 1.38 -6.17% FARM 2025-06-06 10:01:40 1.57 1.50 0.00% FARM 2025-06-06 11:01:14 1.58 1.51 3.09% FARM 2025-06-06 12:01:38 1.61 1.54 3.09% FARM 2025-06-06 13:01:13 1.57 1.53 2.47% FARM 2025-06-06 14:01:41 1.59 1.52 1.85% FARM 2025-06-06 15:01:13 1.60 1.54 2.47% FARM 2025-06-06 16:01:40 1.64 1.54 3.09% FARM 2025-06-06 17:01:13 1.64 1.54 3.29% FARM 2025-06-06 18:01:40 1.78 1.54 3.29% FARM 2025-06-06 19:01:12 1.70 1.54 3.29% FARM 2025-06-06 20:01:39 0.00 0.00 3.29% 2025-06-09 FARM 2025-06-09 05:01:10 2.06 1.36 3.29% FARM 2025-06-09 07:01:10 1.85 1.37 3.29% FARM 2025-06-09 08:01:40 1.70 1.37 3.29% FARM 2025-06-09 09:01:11 1.70 1.51 3.29% FARM 2025-06-09 10:01:35 1.60 1.54 0.00% FARM 2025-06-09 11:01:12 1.55 1.52 -2.63% FARM 2025-06-09 12:01:33 1.56 1.52 -0.66% FARM 2025-06-09 13:01:13 1.53 1.52 -1.97% FARM 2025-06-09 14:01:38 1.53 1.51 -2.63% FARM 2025-06-09 16:01:37 1.55 1.50 -3.95% FARM 2025-06-09 17:01:09 1.55 0.00 -3.85% FARM 2025-06-09 18:01:38 1.56 1.38 -3.85% FARM 2025-06-09 20:01:34 0.00 0.00 -3.85% 2025-06-10 FARM 2025-06-10 05:01:06 2.06 0.68 -3.85% FARM 2025-06-10 07:01:11 1.85 1.37 -3.85% FARM 2025-06-10 08:01:38 1.85 1.38 -3.85% FARM 2025-06-10 10:01:39 1.53 1.50 0.00% FARM 2025-06-10 11:01:10 1.56 1.54 3.21% FARM 2025-06-10 12:01:39 1.62 1.55 9.62% FARM 2025-06-10 13:01:12 1.59 1.54 6.41% FARM 2025-06-10 14:01:32 1.63 1.56 6.41% FARM 2025-06-10 15:01:09 1.61 1.56 6.41% FARM 2025-06-10 16:01:33 1.62 1.56 5.77% FARM 2025-06-10 17:01:09 1.62 1.56 6.00% FARM 2025-06-10 18:01:37 1.84 1.55 6.00% FARM 2025-06-10 20:01:35 0.00 0.00 6.00% 2025-06-11 FARM 2025-06-11 05:01:13 2.06 1.45 6.00% FARM 2025-06-11 07:01:06 1.85 1.45 6.00% FARM 2025-06-11 09:01:09 1.84 1.42 6.00% FARM 2025-06-11 10:01:38 1.61 1.54 -1.33% FARM 2025-06-11 11:01:10 1.58 1.56 1.33% FARM 2025-06-11 12:01:32 1.57 1.56 -1.33% FARM 2025-06-11 13:01:07 1.57 1.55 -1.33% FARM 2025-06-11 14:01:31 1.58 1.53 -0.67% FARM 2025-06-11 15:01:08 1.57 1.53 -2.00% FARM 2025-06-11 16:01:32 1.59 1.52 -2.67% FARM 2025-06-11 17:01:06 1.59 1.49 -2.53% FARM 2025-06-11 18:01:31 1.80 1.49 -2.53% FARM 2025-06-11 20:01:31 0.00 0.00 -2.53% 2025-06-12 FARM 2025-06-12 05:01:12 2.06 1.14 -2.53% FARM 2025-06-12 07:01:10 1.84 1.36 -2.53% FARM 2025-06-12 08:01:37 1.84 1.48 -2.53% FARM 2025-06-12 10:01:36 1.56 1.50 0.00% FARM 2025-06-12 11:01:09 1.56 1.53 0.00% FARM 2025-06-12 12:01:38 1.54 1.51 -0.63% FARM 2025-06-12 13:01:06 1.55 1.52 -1.27% FARM 2025-06-12 14:01:33 1.54 1.52 0.00% FARM 2025-06-12 15:01:09 1.54 1.51 -1.27% FARM 2025-06-12 16:01:30 1.71 1.52 1.27% FARM 2025-06-12 17:01:11 1.80 1.51 1.30% FARM 2025-06-12 19:01:06 1.80 1.54 1.30% FARM 2025-06-12 20:01:32 0.00 0.00 1.30% 2025-06-13 FARM 2025-06-13 12:01:32 1.51 1.48 -2.60% FARM 2025-06-13 13:01:12 1.53 1.49 -2.60% FARM 2025-06-13 14:01:38 1.52 1.49 -2.60% FARM 2025-06-13 15:01:12 1.50 1.49 -3.90% FARM 2025-06-13 16:01:40 1.71 1.48 -4.55% FARM 2025-06-13 17:01:08 1.83 1.31 -4.52% FARM 2025-06-13 19:01:12 1.83 1.48 -4.52% FARM 2025-06-13 20:01:39 0.00 0.00 -4.52% 2025-06-16 FARM 2025-06-16 05:01:14 2.06 1.36 -4.52% FARM 2025-06-16 07:01:13 1.84 1.31 -10.97% FARM 2025-06-16 08:01:35 1.71 1.31 -10.97% FARM 2025-06-16 09:01:13 1.55 1.36 -10.97% FARM 2025-06-16 10:01:41 1.49 1.45 -0.65% FARM 2025-06-16 11:01:09 1.54 1.48 3.23% FARM 2025-06-16 12:01:34 1.51 1.48 1.94% FARM 2025-06-16 13:01:11 1.53 1.48 2.58% FARM 2025-06-16 14:01:36 1.52 1.48 3.87% FARM 2025-06-16 15:01:10 1.52 1.51 3.23% FARM 2025-06-16 16:01:35 1.58 1.49 2.58% FARM 2025-06-16 17:01:07 1.83 1.48 2.70% FARM 2025-06-16 20:01:31 0.00 0.00 2.70% 2025-06-17 FARM 2025-06-17 05:01:39 2.06 1.39 2.70% FARM 2025-06-17 07:01:12 1.85 1.39 2.70% FARM 2025-06-17 08:01:33 1.84 1.39 2.70% FARM 2025-06-17 09:01:04 1.63 1.39 2.70% FARM 2025-06-17 10:01:35 1.51 1.49 -0.68% FARM 2025-06-17 11:01:07 1.52 1.50 -0.68% FARM 2025-06-17 12:01:33 1.50 1.48 -1.35% FARM 2025-06-17 13:01:11 1.50 1.49 -1.35% FARM 2025-06-17 14:01:35 1.49 1.46 -1.35% FARM 2025-06-17 15:01:14 1.49 1.47 -2.03% FARM 2025-06-17 16:01:33 1.68 1.47 -2.70% FARM 2025-06-17 17:01:07 1.63 1.44 -2.65% FARM 2025-06-17 19:01:13 1.60 1.44 -2.65% FARM 2025-06-17 20:01:36 0.00 0.00 -2.65% 2025-06-18 FARM 2025-06-18 05:01:16 1.59 0.68 -2.65% FARM 2025-06-18 07:01:14 1.59 1.31 -2.65% FARM 2025-06-18 09:01:14 1.59 1.33 -2.65% FARM 2025-06-18 10:01:36 1.50 1.46 1.99% FARM 2025-06-18 11:01:16 1.48 1.45 0.00% FARM 2025-06-18 12:01:32 1.48 1.46 1.99% FARM 2025-06-18 13:01:09 1.48 1.47 1.32% FARM 2025-06-18 14:01:37 1.47 1.46 0.00% FARM 2025-06-18 15:01:15 1.51 1.46 1.99% FARM 2025-06-18 16:01:41 1.53 1.45 0.00% FARM 2025-06-18 18:01:33 1.63 1.45 0.00% FARM 2025-06-18 20:01:38 0.00 0.00 0.00% 2025-06-20 FARM 2025-06-20 05:01:04 1.62 1.33 0.00% FARM 2025-06-20 09:01:06 1.61 1.35 0.00% FARM 2025-06-20 10:01:36 1.49 1.45 0.00% FARM 2025-06-20 11:01:09 1.47 1.45 0.00% FARM 2025-06-20 12:01:33 1.46 1.45 -0.68% FARM 2025-06-20 14:01:38 1.47 1.46 -0.68% FARM 2025-06-20 15:01:07 1.46 1.45 -0.68% FARM 2025-06-20 16:07:58 1.50 1.45 0.00% FARM 2025-06-20 18:09:03 1.60 1.40 0.00% FARM 2025-06-20 20:01:28 0.00 0.00 0.00% 2025-06-23 FARM 2025-06-23 05:01:06 2.06 0.61 0.00% FARM 2025-06-23 06:01:32 2.06 1.00 0.00% FARM 2025-06-23 09:04:06 1.61 1.32 0.00% FARM 2025-06-23 10:03:19 1.47 1.45 0.00% FARM 2025-06-23 11:01:20 1.41 1.38 -3.40% FARM 2025-06-23 12:01:22 1.39 1.36 -4.76% FARM 2025-06-23 13:01:21 1.35 1.34 -6.12% FARM 2025-06-23 14:01:27 1.37 1.35 -6.12% FARM 2025-06-23 15:01:17 1.38 1.37 -4.08% FARM 2025-06-23 16:01:26 1.41 1.36 -4.76% FARM 2025-06-23 17:01:18 1.42 1.25 -4.83% FARM 2025-06-23 18:01:24 1.53 1.25 -4.83% FARM 2025-06-23 19:01:17 1.73 1.25 -4.83% FARM 2025-06-23 20:01:21 0.00 0.00 -4.83% 2025-06-24 FARM 2025-06-24 05:01:12 2.06 0.61 -4.83% FARM 2025-06-24 06:01:30 1.62 1.06 -4.83% FARM 2025-06-24 07:01:21 1.62 1.18 -4.83% FARM 2025-06-24 08:01:27 1.62 1.28 -4.83% FARM 2025-06-24 10:01:25 1.40 1.39 3.45% FARM 2025-06-24 11:01:14 1.46 1.41 4.14% FARM 2025-06-24 12:01:26 1.44 1.42 4.14% FARM 2025-06-24 13:01:23 1.44 1.42 3.45% FARM 2025-06-24 14:01:27 1.44 1.41 3.45% FARM 2025-06-24 15:01:13 1.48 1.42 3.45% FARM 2025-06-24 16:01:31 1.45 1.39 3.45% FARM 2025-06-24 17:01:18 1.45 1.38 3.65% FARM 2025-06-24 20:01:21 0.00 0.00 3.65% 2025-06-25 FARM 2025-06-25 05:01:16 2.06 0.61 3.65% FARM 2025-06-25 07:01:13 1.57 1.18 3.65% FARM 2025-06-25 08:01:27 1.57 1.30 3.65% FARM 2025-06-25 10:01:30 1.42 1.40 0.00% FARM 2025-06-25 11:01:18 1.42 1.40 -0.73% FARM 2025-06-25 12:01:29 1.41 1.40 -0.73% FARM 2025-06-25 13:01:16 1.40 1.39 -0.73% FARM 2025-06-25 14:01:28 1.40 1.38 -1.46% FARM 2025-06-25 15:01:14 1.39 1.38 -2.19% FARM 2025-06-25 16:01:26 1.42 1.35 -2.92% FARM 2025-06-25 17:01:16 1.42 1.37 -2.82% FARM 2025-06-25 20:01:23 0.00 0.00 -2.82% 2025-06-26 FARM 2025-06-26 05:01:17 2.06 0.61 -2.82% FARM 2025-06-26 07:01:19 1.57 1.26 -2.82% FARM 2025-06-26 09:01:17 1.57 1.37 -2.82% FARM 2025-06-26 10:01:30 1.40 1.37 2.11% FARM 2025-06-26 11:01:11 1.41 1.37 2.82% FARM 2025-06-26 12:01:32 1.39 1.37 1.41% FARM 2025-06-26 13:01:17 1.41 1.37 2.82% FARM 2025-06-26 14:01:30 1.41 1.39 2.82% FARM 2025-06-26 16:01:27 1.45 1.41 2.82% FARM 2025-06-26 17:01:12 1.45 1.41 2.92% FARM 2025-06-26 18:01:38 1.57 1.41 2.92% FARM 2025-06-26 20:01:32 0.00 0.00 2.92% 2025-06-27 FARM 2025-06-27 05:00:41 1.81 1.27 2.92% FARM 2025-06-27 08:00:47 1.45 1.38 2.92% FARM 2025-06-27 09:00:36 1.44 1.38 2.92% FARM 2025-06-27 10:00:43 1.43 1.39 0.00% FARM 2025-06-27 11:00:37 1.47 1.41 2.92% FARM 2025-06-27 12:00:42 1.48 1.41 3.65% FARM 2025-06-27 13:00:35 1.44 1.42 3.65% FARM 2025-06-27 14:00:41 1.43 1.41 2.19% FARM 2025-06-27 15:00:47 1.40 1.38 0.00% FARM 2025-06-27 16:00:40 1.40 1.39 -0.73% FARM 2025-06-27 17:00:34 1.45 1.25 0.00% FARM 2025-06-27 18:00:32 1.53 1.25 0.00% FARM 2025-06-27 19:00:28 1.53 1.38 0.00% FARM 2025-06-27 21:00:34 0.00 0.00 0.00% 2025-06-30 FARM 2025-06-30 05:00:40 1.62 1.21 0.00% FARM 2025-06-30 08:00:41 1.49 1.35 0.00% FARM 2025-06-30 10:00:40 1.40 1.39 0.71% FARM 2025-06-30 11:00:37 1.39 1.38 0.00% FARM 2025-06-30 14:00:47 1.42 1.38 0.00% FARM 2025-06-30 15:00:37 1.41 1.38 -0.71% FARM 2025-06-30 16:00:46 1.38 1.37 -0.71% FARM 2025-06-30 17:00:41 1.43 1.35 -1.43% FARM 2025-06-30 18:00:47 1.56 1.35 -1.43% FARM 2025-06-30 21:00:33 0.00 0.00 -1.43% 2025-07-01 FARM 2025-07-01 05:00:40 1.64 0.89 -1.43% FARM 2025-07-01 08:00:43 1.64 1.24 -1.43% FARM 2025-07-01 09:00:39 1.45 1.24 -1.43% FARM 2025-07-01 10:00:37 1.39 1.38 0.00% FARM 2025-07-01 11:00:39 1.39 1.38 2.14% FARM 2025-07-01 12:00:38 1.41 1.38 2.86% FARM 2025-07-01 13:00:39 1.42 1.39 2.86% FARM 2025-07-01 14:00:49 1.42 1.40 2.86% FARM 2025-07-01 15:00:40 1.41 1.40 2.86% FARM 2025-07-01 16:00:40 1.40 1.39 2.86% FARM 2025-07-01 17:00:41 1.46 1.38 2.19% FARM 2025-07-01 18:00:39 1.58 1.38 2.19% FARM 2025-07-01 19:00:42 1.45 1.38 2.19% FARM 2025-07-01 20:00:41 1.58 1.38 2.19% FARM 2025-07-01 21:00:36 0.00 0.00 2.19% 2025-07-02 FARM 2025-07-02 05:00:41 1.52 0.89 2.19% FARM 2025-07-02 08:00:42 1.47 1.27 2.19% FARM 2025-07-02 10:00:42 1.44 1.40 2.19% FARM 2025-07-02 11:00:36 1.48 1.44 5.11% FARM 2025-07-02 12:00:39 1.44 1.42 3.65% FARM 2025-07-02 13:00:40 1.46 1.41 3.65% FARM 2025-07-02 14:00:47 1.44 1.42 2.92% FARM 2025-07-02 15:00:36 1.44 1.42 3.65% FARM 2025-07-02 16:00:41 1.43 1.42 3.65% FARM 2025-07-02 17:00:44 1.45 1.27 3.60% FARM 2025-07-02 18:00:43 1.57 1.27 3.60% FARM 2025-07-02 21:00:48 0.00 0.00 3.60% 2025-07-03 FARM 2025-07-03 05:00:41 1.58 0.89 3.60% FARM 2025-07-03 07:00:43 1.57 1.18 3.60% FARM 2025-07-03 08:00:50 1.57 1.39 3.60% FARM 2025-07-03 10:00:43 1.45 1.41 0.00% FARM 2025-07-03 11:00:42 1.46 1.42 0.00% FARM 2025-07-03 12:00:42 1.47 1.42 0.00% FARM 2025-07-03 13:00:38 1.48 1.46 4.32% FARM 2025-07-03 14:00:38 1.58 1.40 2.80% FARM 2025-07-03 16:00:44 1.58 0.00 2.80% FARM 2025-07-03 17:00:40 1.58 1.33 2.80% FARM 2025-07-03 18:00:41 0.00 0.00 2.80%