Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.250
-0.010 (-0.79%)
Apr 20, 2026, 10:36 AM EDT - Market open
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | 1.14% | 2,627 |
| Feb 26, 2026 | 1.33 | 1.38 | 1.30 | 1.32 | 1.32 | 1.15% | 2,890 |
| Feb 25, 2026 | 1.23 | 1.33 | 1.23 | 1.30 | 1.30 | 1.56% | 8,859 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,699 |
| Feb 23, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | - | 3,844 |
| Feb 20, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 3,528 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 1,827 |
| Feb 17, 2026 | 1.31 | 1.36 | 1.27 | 1.32 | 1.32 | 7.32% | 27,790 |
| 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 |