Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.060
-0.290 (-21.48%)
At close: Jun 22, 2026, 4:00 PM EDT
1.180
+0.120 (11.32%)
After-hours: Jun 22, 2026, 7:58 PM EDT
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.27 | 1.31 | 0.97 | 1.06 | 1.06 | -21.48% | 126,830 |
| Jun 18, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | 1.35 | 5.47% | 93,122 |
| Jun 17, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | 1.59% | 9,383 |
| 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 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 4,094 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 1,536 |
| 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% | 9,576 |
| Apr 23, 2026 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | - | 15,156 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | 2.46% | 15,663 |
| 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% | 19,172 |
| Apr 17, 2026 | 1.25 | 1.50 | 1.18 | 1.26 | 1.26 | 5.00% | 289,391 |
| 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% | 1,995 |
| Apr 14, 2026 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 3.13% | 2,417 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.15 | 1.20 | 1.20 | 0.20% | 6,492 |
| Apr 10, 2026 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 3,586 |