Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.590
-0.090 (-5.36%)
At close: Oct 31, 2025, 4:00 PM EDT
1.630
+0.040 (2.52%)
After-hours: Oct 31, 2025, 7:54 PM EDT
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.65 | 1.67 | 1.54 | 1.59 | 1.59 | -5.36% | 7,662 |
| Oct 30, 2025 | 1.79 | 1.79 | 1.64 | 1.68 | 1.68 | -5.08% | 29,095 |
| Oct 29, 2025 | 1.75 | 1.84 | 1.75 | 1.77 | 1.77 | -0.56% | 6,716 |
| Oct 28, 2025 | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -5.32% | 4,025 |
| Oct 27, 2025 | 1.88 | 1.94 | 1.83 | 1.88 | 1.88 | 1.62% | 10,873 |
| Oct 24, 2025 | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | 3.93% | 11,916 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | -1.93% | 18,587 |
| Oct 22, 2025 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | -2.94% | 19,012 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.76 | 1.87 | 1.87 | 1.08% | 22,481 |
| Oct 20, 2025 | 1.78 | 1.87 | 1.74 | 1.85 | 1.85 | 3.93% | 16,690 |
| Oct 17, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 15,929 |
| Oct 16, 2025 | 1.85 | 1.90 | 1.74 | 1.75 | 1.75 | -7.89% | 28,867 |
| Oct 15, 2025 | 1.89 | 1.93 | 1.79 | 1.90 | 1.90 | 8.57% | 450,454 |
| Oct 14, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.74% | 176,857 |
| Oct 13, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 11,414 |
| Oct 10, 2025 | 1.96 | 1.97 | 1.70 | 1.70 | 1.70 | -7.10% | 39,741 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 9,362 |
| Oct 8, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | 1.09% | 14,636 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 13,312 |
| Oct 6, 2025 | 1.88 | 1.95 | 1.80 | 1.85 | 1.85 | -4.64% | 30,036 |
| Oct 3, 2025 | 1.97 | 2.03 | 1.85 | 1.94 | 1.94 | -1.52% | 29,424 |
| Oct 2, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 16,689 |
| Oct 1, 2025 | 1.90 | 2.01 | 1.90 | 1.92 | 1.92 | -1.03% | 24,418 |
| Sep 30, 2025 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.77% | 7,062 |
| Sep 29, 2025 | 1.92 | 1.99 | 1.88 | 1.98 | 1.98 | 1.28% | 20,691 |
| Sep 26, 2025 | 1.96 | 2.00 | 1.90 | 1.95 | 1.95 | -2.01% | 9,034 |
| Sep 25, 2025 | 1.92 | 1.99 | 1.81 | 1.99 | 1.99 | 5.85% | 35,319 |
| Sep 24, 2025 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 8,547 |
| Sep 23, 2025 | 1.89 | 1.91 | 1.85 | 1.89 | 1.89 | 3.00% | 12,946 |
| Sep 22, 2025 | 1.88 | 1.94 | 1.81 | 1.84 | 1.84 | -2.39% | 14,506 |
| Sep 19, 2025 | 1.88 | 1.99 | 1.87 | 1.88 | 1.88 | -4.23% | 10,921 |
| Sep 18, 2025 | 1.89 | 2.03 | 1.86 | 1.96 | 1.96 | -0.86% | 18,171 |
| Sep 17, 2025 | 2.04 | 2.05 | 1.98 | 1.98 | 1.98 | -2.22% | 43,645 |
| Sep 16, 2025 | 1.80 | 2.05 | 1.79 | 2.03 | 2.03 | 13.76% | 66,918 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -4.30% | 7,266 |
| Sep 12, 2025 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 3.91% | 13,023 |
| Sep 11, 2025 | 1.85 | 1.91 | 1.72 | 1.79 | 1.79 | -4.79% | 21,694 |
| Sep 10, 2025 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 21,886 |
| Sep 9, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 6.08% | 22,724 |
| Sep 8, 2025 | 1.62 | 1.82 | 1.59 | 1.81 | 1.81 | 10.43% | 44,762 |
| Sep 5, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.27% | 975 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | -1.78% | 5,795 |
| Sep 3, 2025 | 1.63 | 1.69 | 1.60 | 1.69 | 1.69 | 4.32% | 8,760 |
| Sep 2, 2025 | 1.68 | 1.72 | 1.58 | 1.62 | 1.62 | -4.14% | 11,415 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 3,389 |
| Aug 28, 2025 | 1.74 | 1.80 | 1.71 | 1.75 | 1.75 | - | 11,819 |
| Aug 27, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 3,744 |
| Aug 26, 2025 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 13,386 |
| Aug 25, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | - | 7,270 |
| Aug 22, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 4,131 |