Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: May 12, 2026, 4:00 PM EDT
1.180
+0.010 (0.85%)
After-hours: May 12, 2026, 4:55 PM EDT
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.14 | 1.20 | 1.09 | 1.19 | - | 0.42% | 15,640 |
| May 11, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | - | 16,654 |
| May 8, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 4,164 |
| May 7, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 9,049 |
| May 6, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 8,140 |
| May 5, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.25% | 2,200 |
| May 4, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.17% | 10,745 |
| May 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.26% | 1,927 |
| Apr 30, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 3.48% | 2,056 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 4,010 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 1,399 |
| Apr 27, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 0.41% | 5,733 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -2.40% | 9,552 |
| Apr 23, 2026 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | - | 15,146 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | 2.46% | 15,563 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -3.94% | 20,280 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.21 | 1.27 | 1.27 | 0.79% | 15,111 |
| Apr 17, 2026 | 1.25 | 1.50 | 1.18 | 1.26 | 1.26 | 5.00% | 289,389 |
| Apr 16, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 10,201 |
| Apr 15, 2026 | 1.23 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 1,882 |
| Apr 14, 2026 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 3.16% | 2,363 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.15 | 1.20 | 1.20 | 0.17% | 6,474 |
| Apr 10, 2026 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 3,490 |
| Apr 8, 2026 | 1.23 | 1.32 | 1.22 | 1.22 | 1.22 | 3.39% | 3,709 |
| Apr 7, 2026 | 1.32 | 1.40 | 1.15 | 1.18 | 1.18 | -3.28% | 59,397 |
| Apr 6, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 1.67% | 5,115 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,325 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | 452 |
| Mar 31, 2026 | 1.24 | 1.27 | 1.17 | 1.23 | 1.23 | -1.68% | 8,004 |
| Mar 30, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 0.56% | 6,600 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 2,444 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.73% | 575 |
| Mar 25, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 514 |
| Mar 24, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 4.10% | 627 |
| Mar 23, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 8,224 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.12% | 984 |
| Mar 19, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.32% | 6,405 |
| Mar 18, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 9,665 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 1,180 |
| Mar 16, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 4.07% | 2,593 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.23 | 1.23 | 1.23 | -12.14% | 24,885 |
| Mar 12, 2026 | 1.32 | 1.53 | 1.32 | 1.40 | 1.40 | 7.69% | 98,791 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 3,320 |
| Mar 10, 2026 | 1.38 | 1.40 | 1.30 | 1.30 | 1.30 | -7.80% | 22,661 |
| Mar 9, 2026 | 1.30 | 1.41 | 1.29 | 1.41 | 1.41 | 6.82% | 26,055 |
| Mar 6, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | - | 5,118 |
| Mar 5, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 11,228 |
| Mar 4, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | -0.72% | 2,853 |
| Mar 3, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | -2.82% | 6,758 |
| Mar 2, 2026 | 1.37 | 1.42 | 1.29 | 1.42 | 1.42 | 6.77% | 5,186 |