Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
0.315
+0.005 (1.74%)
At close: Dec 27, 2024, 4:00 PM
0.320
+0.005 (1.55%)
Pre-market: Dec 30, 2024, 4:21 AM EST
Farmmi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 4.26% | 333,230 |
Dec 26, 2024 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 5.00% | 281,959 |
Dec 24, 2024 | 0.28 | 0.33 | 0.28 | 0.29 | 0.29 | 6.31% | 659,974 |
Dec 23, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.28% | 132,902 |
Dec 20, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.34% | 242,615 |
Dec 19, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 4.32% | 194,914 |
Dec 18, 2024 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -6.76% | 176,642 |
Dec 17, 2024 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 7.39% | 504,386 |
Dec 16, 2024 | 0.30 | 0.32 | 0.26 | 0.27 | 0.27 | -7.91% | 338,268 |
Dec 13, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.54% | 99,377 |
Dec 12, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.18% | 82,726 |
Dec 11, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.48% | 259,614 |
Dec 10, 2024 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.14% | 541,025 |
Dec 9, 2024 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 4.29% | 810,366 |
Dec 6, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 241,682 |
Dec 5, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 254,153 |
Dec 4, 2024 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 0.37% | 427,178 |
Dec 3, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.52% | 108,993 |
Dec 2, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 4.66% | 162,713 |
Nov 29, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.24% | 161,211 |
Nov 27, 2024 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 10.36% | 577,443 |
Nov 26, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.24% | 112,958 |
Nov 25, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -4.75% | 473,376 |
Nov 22, 2024 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -4.76% | 226,421 |
Nov 21, 2024 | 0.26 | 0.32 | 0.26 | 0.29 | 0.29 | -1.84% | 291,230 |
Nov 20, 2024 | 0.26 | 0.30 | 0.24 | 0.30 | 0.30 | 13.02% | 494,035 |
Nov 19, 2024 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -2.86% | 1,911,396 |
Nov 18, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.11% | 202,675 |
Nov 15, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.29% | 420,723 |
Nov 14, 2024 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 2.99% | 150,210 |
Nov 13, 2024 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -7.61% | 604,913 |
Nov 12, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.27% | 349,325 |
Nov 11, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.60% | 309,412 |
Nov 8, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.10% | 269,404 |
Nov 7, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -11.96% | 716,669 |
Nov 6, 2024 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 6.73% | 532,636 |
Nov 5, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.75% | 203,869 |
Nov 4, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -4.14% | 313,809 |
Nov 1, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 213,270 |
Oct 31, 2024 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.10% | 506,517 |
Oct 30, 2024 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -9.71% | 451,382 |
Oct 29, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -7.26% | 498,243 |
Oct 28, 2024 | 0.37 | 0.40 | 0.33 | 0.39 | 0.39 | 1.53% | 738,834 |
Oct 25, 2024 | 0.43 | 0.45 | 0.37 | 0.38 | 0.38 | -20.90% | 1,705,900 |
Oct 24, 2024 | 0.39 | 0.48 | 0.35 | 0.48 | 0.48 | 24.03% | 7,943,014 |
Oct 23, 2024 | 0.41 | 0.53 | 0.33 | 0.39 | 0.39 | 22.82% | 27,327,976 |
Oct 22, 2024 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 4.13% | 16,914,335 |
Oct 21, 2024 | 0.31 | 0.32 | 0.27 | 0.30 | 0.30 | -6.02% | 389,217 |
Oct 18, 2024 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -6.40% | 372,475 |
Oct 17, 2024 | 0.31 | 0.37 | 0.30 | 0.34 | 0.34 | 9.94% | 572,820 |
Oct 16, 2024 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 4.30% | 114,017 |
Oct 15, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.63% | 243,665 |
Oct 14, 2024 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 5.43% | 285,787 |
Oct 11, 2024 | 0.25 | 0.29 | 0.21 | 0.28 | 0.28 | 12.00% | 570,796 |
Oct 10, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.79% | 156,313 |
Oct 9, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.11% | 169,817 |
Oct 8, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.67% | 248,055 |
Oct 7, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.88% | 203,044 |
Oct 4, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.36% | 245,982 |
Oct 3, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.17% | 160,768 |
Oct 2, 2024 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 6.03% | 430,606 |
Oct 1, 2024 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 0.72% | 471,211 |
Sep 30, 2024 | 0.31 | 0.34 | 0.27 | 0.27 | 0.27 | -9.23% | 1,127,478 |
Sep 27, 2024 | 0.26 | 0.31 | 0.25 | 0.30 | 0.30 | 19.16% | 1,087,776 |
Sep 26, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.91% | 1,041,936 |
Sep 25, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.13% | 123,742 |
Sep 24, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.83% | 208,505 |
Sep 23, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.80% | 139,978 |
Sep 20, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.41% | 393,010 |
Sep 19, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 7.82% | 371,287 |
Sep 18, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.45% | 281,911 |
Sep 17, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.07% | 187,802 |
Sep 16, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.26% | 155,173 |
Sep 13, 2024 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.21% | 406,560 |
Sep 12, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.56% | 466,756 |
Sep 11, 2024 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 16.82% | 3,310,591 |
Sep 10, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.35% | 405,566 |
Sep 9, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.41% | 198,241 |
Sep 6, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.26% | 164,392 |
Sep 5, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.36% | 299,540 |
Sep 4, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 102,466 |
Sep 3, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.24% | 859,688 |
Aug 30, 2024 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -5.54% | 530,869 |
Aug 29, 2024 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -1.37% | 991,842 |
Aug 28, 2024 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.32% | 7,211,374 |
Aug 27, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.40% | 1,540,631 |
Aug 26, 2024 | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | 5.99% | 13,135,972 |
Aug 23, 2024 | 0.17 | 0.27 | 0.17 | 0.24 | 0.24 | -57.28% | 14,112,430 |
Aug 22, 2024 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.05% | 15,116 |
Aug 21, 2024 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.25% | 48,960 |
Aug 20, 2024 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -2.08% | 7,153 |
Aug 19, 2024 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.24% | 27,582 |
Aug 16, 2024 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 2.10% | 95,232 |
Aug 15, 2024 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 1.90% | 23,533 |
Aug 14, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.27% | 10,038 |
Aug 13, 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.02% | 18,599 |
Aug 12, 2024 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.86% | 17,763 |
Aug 9, 2024 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -2.58% | 10,773 |
Aug 8, 2024 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 2.02% | 17,956 |
Aug 7, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.83% | 21,804 |