Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
0.0968
-0.0043 (-4.25%)
At close: Aug 21, 2026, 4:00 PM EDT
0.0980
+0.0012 (1.24%)
After-hours: Aug 21, 2026, 7:58 PM EDT
Farmmi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.25% | 1,865,172 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.75% | 6,300,987 |
| Aug 19, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -0.10% | 5,266,494 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -21.85% | 13,824,070 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.97% | 62,454,945 |
| Aug 14, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.47% | 13,236,454 |
| Aug 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.11% | 11,906,878 |
| Aug 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -23.13% | 7,981,042 |
| Aug 11, 2026 | 0.16 | 0.20 | 0.15 | 0.17 | 0.17 | 5.82% | 32,974,024 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.56% | 501,931 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.20% | 639,286 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.81% | 467,445 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 3,022,074 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.56% | 1,731,538 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.38% | 1,696,416 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.78% | 1,768,839 |
| Jul 30, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.60% | 277,617 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.13% | 333,465 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.60% | 549,481 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -21.68% | 1,292,430 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.23% | 556,558 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.31% | 345,104 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.62% | 629,035 |
| Jul 21, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.50% | 564,532 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.79% | 282,123 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.10% | 548,182 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.64% | 312,549 |
| Jul 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.42% | 145,136 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.99% | 410,586 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.23% | 441,476 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.08% | 451,855 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.37% | 241,057 |
| Jul 8, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 3.00% | 516,562 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.96% | 708,494 |
| Jul 6, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 4.78% | 568,537 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | -18.02% | 3,592,195 |
| Jul 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.63% | 1,016,405 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -13.09% | 2,366,490 |
| Jun 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -77.46% | 10,146,449 |
| 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 |