Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.290
+0.060 (4.88%)
Feb 17, 2026, 1:43 PM EST - Market open
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | - | 5.69% | 8,999 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 5,294 |
| Feb 12, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 7,457 |
| Feb 11, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 4,529 |
| Feb 10, 2026 | 1.21 | 1.33 | 1.21 | 1.30 | 1.30 | 8.33% | 8,392 |
| Feb 9, 2026 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | 0.84% | 7,263 |
| Feb 6, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 9,830 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 10,656 |
| Feb 4, 2026 | 1.29 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 26,046 |
| Feb 3, 2026 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 9,697 |
| Feb 2, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -5.00% | 15,136 |
| Jan 30, 2026 | 1.43 | 1.64 | 1.40 | 1.40 | 1.40 | -3.45% | 28,573 |
| Jan 29, 2026 | 1.50 | 1.68 | 1.44 | 1.45 | 1.45 | -3.33% | 20,646 |
| Jan 28, 2026 | 1.60 | 1.68 | 1.50 | 1.50 | 1.50 | -7.98% | 643,765 |
| Jan 27, 2026 | 1.47 | 1.85 | 1.45 | 1.63 | 1.63 | 12.41% | 604,468 |
| Jan 26, 2026 | 1.44 | 1.48 | 1.38 | 1.45 | 1.45 | -1.36% | 903,963 |
| Jan 23, 2026 | 1.40 | 1.50 | 1.37 | 1.47 | 1.47 | -2.00% | 930,518 |
| Jan 22, 2026 | 1.46 | 1.54 | 1.37 | 1.50 | 1.50 | 1.35% | 937,107 |
| Jan 21, 2026 | 1.26 | 1.54 | 1.26 | 1.48 | 1.48 | 9.63% | 1,078,759 |
| Jan 20, 2026 | 1.27 | 1.38 | 1.23 | 1.35 | 1.35 | 3.05% | 1,003,132 |
| Jan 16, 2026 | 1.22 | 1.42 | 1.22 | 1.31 | 1.31 | -0.76% | 90,802 |
| Jan 15, 2026 | 1.28 | 1.42 | 1.22 | 1.32 | 1.32 | -3.65% | 182,737 |
| Jan 14, 2026 | 1.23 | 1.43 | 1.11 | 1.37 | 1.37 | 5.79% | 10,622,038 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | 3.60% | 1,285 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 1,477 |
| Jan 9, 2026 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 11,910 |
| Jan 8, 2026 | 1.23 | 1.40 | 1.23 | 1.29 | 1.29 | -3.01% | 3,424 |
| Jan 7, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 2,295 |
| Jan 6, 2026 | 1.35 | 1.44 | 1.31 | 1.37 | 1.37 | 0.66% | 3,697 |
| Jan 5, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 5.50% | 2,427 |
| Jan 2, 2026 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 5,652 |
| Dec 31, 2025 | 1.32 | 1.38 | 1.27 | 1.27 | 1.27 | -4.22% | 11,118 |
| Dec 30, 2025 | 1.49 | 1.49 | 1.27 | 1.33 | 1.33 | 1.22% | 8,964 |
| Dec 29, 2025 | 1.42 | 1.43 | 1.30 | 1.31 | 1.31 | -8.39% | 9,538 |
| Dec 26, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | - | 4,117 |
| Dec 24, 2025 | 1.46 | 1.55 | 1.42 | 1.43 | 1.43 | 1.42% | 7,497 |
| Dec 23, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 8,809 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 3,338 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.34 | 1.43 | 1.43 | 1.42% | 16,888 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | 0.71% | 1,270 |
| Dec 17, 2025 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 2,832 |
| Dec 16, 2025 | 1.43 | 1.48 | 1.30 | 1.45 | 1.45 | 2.84% | 10,185 |
| Dec 15, 2025 | 1.49 | 1.53 | 1.41 | 1.41 | 1.41 | -5.69% | 5,022 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 1.01% | 1,527 |
| Dec 10, 2025 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 2.07% | 3,242 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 5,155 |
| Dec 8, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,969 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | 0.67% | 3,768 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | 2.76% | 9,777 |
| Dec 3, 2025 | 1.47 | 1.56 | 1.45 | 1.45 | 1.45 | - | 3,930 |