Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
0.1941
-0.0129 (-6.23%)
At close: Jul 13, 2026, 4:00 PM EDT
0.1900
-0.0041 (-2.11%)
After-hours: Jul 13, 2026, 7:32 PM EDT
Farmmi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.23% | 419,666 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.08% | 441,206 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.37% | 232,408 |
| Jul 8, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 3.00% | 515,643 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.96% | 707,009 |
| Jul 6, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 4.78% | 534,748 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | -18.02% | 3,539,857 |
| Jul 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.63% | 981,365 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -13.09% | 2,218,840 |
| Jun 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -77.46% | 9,894,623 |
| Jun 26, 2026 | 1.23 | 1.37 | 1.05 | 1.22 | 1.22 | -4.69% | 855,147 |
| Jun 25, 2026 | 1.14 | 1.55 | 1.14 | 1.28 | 1.28 | 7.56% | 426,877 |
| Jun 24, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 4.39% | 22,539 |
| Jun 23, 2026 | 1.08 | 1.20 | 1.08 | 1.14 | 1.14 | 7.55% | 26,331 |
| Jun 22, 2026 | 1.27 | 1.31 | 0.97 | 1.06 | 1.06 | -21.48% | 471,869 |
| Jun 18, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | 1.35 | 5.47% | 93,172 |
| Jun 17, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | 1.59% | 10,504 |
| Jun 16, 2026 | 1.36 | 1.36 | 1.15 | 1.26 | 1.26 | -7.35% | 20,463 |
| Jun 15, 2026 | 1.17 | 1.49 | 1.17 | 1.36 | 1.36 | 22.52% | 237,358 |
| Jun 12, 2026 | 1.00 | 1.14 | 0.99 | 1.11 | 1.11 | 13.27% | 41,779 |
| Jun 11, 2026 | 0.97 | 1.26 | 0.90 | 0.98 | 0.98 | -3.92% | 601,336 |
| Jun 10, 2026 | 1.05 | 1.13 | 1.00 | 1.02 | 1.02 | -8.93% | 45,464 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 22,082 |
| Jun 8, 2026 | 1.13 | 1.21 | 1.13 | 1.13 | 1.13 | -0.88% | 47,931 |
| Jun 5, 2026 | 1.15 | 1.22 | 1.12 | 1.14 | 1.14 | -10.94% | 35,706 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.19 | 1.28 | 1.28 | -3.76% | 59,133 |
| Jun 3, 2026 | 1.32 | 1.38 | 1.20 | 1.33 | 1.33 | 2.31% | 23,143 |
| Jun 2, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | -4.41% | 47,185 |
| Jun 1, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 10,280 |
| May 29, 2026 | 1.40 | 1.41 | 1.30 | 1.35 | 1.35 | -3.57% | 29,440 |
| May 28, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | - | 10,009 |
| May 27, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.10% | 2,957 |
| May 26, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 25,035 |
| May 22, 2026 | 1.46 | 1.49 | 1.35 | 1.46 | 1.46 | -1.35% | 15,845 |
| May 21, 2026 | 1.37 | 1.49 | 1.37 | 1.48 | 1.48 | 2.07% | 19,620 |
| May 20, 2026 | 1.44 | 1.48 | 1.35 | 1.45 | 1.45 | - | 41,082 |
| May 19, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | - | 1,777 |
| May 18, 2026 | 1.46 | 1.46 | 1.39 | 1.45 | 1.45 | 13.28% | 50,027 |
| May 15, 2026 | 1.53 | 1.53 | 1.18 | 1.28 | 1.28 | -11.11% | 45,368 |
| May 14, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 78,033 |
| May 13, 2026 | 1.45 | 1.49 | 1.19 | 1.46 | 1.46 | 24.79% | 116,136 |
| May 12, 2026 | 1.14 | 1.20 | 1.09 | 1.17 | 1.17 | -0.85% | 17,001 |
| May 11, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | - | 17,180 |
| May 8, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 4,190 |
| May 7, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 9,110 |
| 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 | 0.28% | 2,221 |
| May 4, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.14% | 10,785 |
| May 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.26% | 1,928 |
| Apr 30, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 3.48% | 2,519 |