Farmmi, Inc. Class A FAMI
NASDAQ · United States · Process Industries
$0.1312-0.01 (-5.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.13 | -6.14% | $0.14 | $0.14 | $0.13 | 1.29M |
| 2026-09-30 | $0.14 | +7.69% | $0.14 | $0.14 | $0.13 | 1.63M |
| 2026-09-29 | $0.13 | 0.00% | $0.13 | $0.14 | $0.13 | 2.24M |
| 2026-09-28 | $0.13 | 0.00% | $0.13 | $0.14 | $0.13 | 5.71M |
| 2026-09-25 | $0.13 | 0.00% | $0.13 | $0.14 | $0.13 | 5.46M |
| 2026-09-24 | $0.13 | 0.00% | $0.13 | $0.14 | $0.12 | 3.37M |
| 2026-09-23 | $0.13 | -7.14% | $0.14 | $0.15 | $0.13 | 9.81M |
| 2026-09-22 | $0.14 | +7.69% | $0.13 | $0.26 | $0.13 | 208.85M |
| 2026-09-21 | $0.13 | +8.33% | $0.13 | $0.14 | $0.13 | 11.38M |
| 2026-09-18 | $0.12 | -7.69% | $0.13 | $0.13 | $0.11 | 4.99M |
| 2026-09-17 | $0.13 | 0.00% | $0.13 | $0.13 | $0.12 | 5.97M |
| 2026-09-16 | $0.13 | 0.00% | $0.13 | $0.14 | $0.13 | 5.16M |
| 2026-09-15 | $0.13 | 0.00% | $0.13 | $0.14 | $0.12 | 7.04M |
| 2026-09-14 | $0.13 | +8.33% | $0.12 | $0.13 | $0.12 | 4.60M |
| 2026-09-11 | $0.12 | -7.69% | $0.12 | $0.13 | $0.12 | 4.60M |
| 2026-09-10 | $0.13 | 0.00% | $0.12 | $0.14 | $0.12 | 14.92M |
| 2026-09-09 | $0.13 | +8.33% | $0.12 | $0.16 | $0.12 | 154.08M |
| 2026-09-08 | $0.12 | +9.09% | $0.10 | $0.13 | $0.10 | 25.37M |
| 2026-09-04 | $0.11 | -8.33% | $0.11 | $0.11 | $0.10 | 17.26M |
| 2026-09-03 | $0.12 | -20.00% | $0.13 | $0.13 | $0.12 | 34.12M |
| 2026-09-02 | $0.15 | +25.00% | $0.12 | $0.50 | $0.11 | 872.65M |
| 2026-09-01 | $0.12 | 0.00% | $0.11 | $0.14 | $0.11 | 5.76M |
| 2026-08-31 | $0.12 | +20.00% | $0.10 | $0.13 | $0.10 | 9.40M |
| 2026-08-28 | $0.10 | 0.00% | $0.10 | $0.11 | $0.10 | 12.62M |
| 2026-08-27 | $0.10 | 0.00% | $0.10 | $0.11 | $0.10 | 38.88M |
| 2026-08-26 | $0.10 | 0.00% | $0.10 | $0.11 | $0.10 | 1.89M |
| 2026-08-25 | $0.10 | 0.00% | $0.10 | $0.10 | $0.10 | 965.00K |
| 2026-08-24 | $0.10 | 0.00% | $0.10 | $0.11 | $0.09 | 3.35M |
| 2026-08-21 | $0.10 | 0.00% | $0.10 | $0.10 | $0.10 | 2.09M |
| 2026-08-20 | $0.10 | 0.00% | $0.09 | $0.10 | $0.09 | 6.56M |
| 2026-08-19 | $0.10 | 0.00% | $0.09 | $0.11 | $0.09 | 5.27M |
| 2026-08-18 | $0.10 | -23.08% | $0.11 | $0.11 | $0.09 | 13.82M |
| 2026-08-17 | $0.13 | 0.00% | $0.14 | $0.14 | $0.13 | 62.45M |
| 2026-08-14 | $0.13 | 0.00% | $0.14 | $0.15 | $0.13 | 13.24M |
| 2026-08-13 | $0.13 | 0.00% | $0.12 | $0.13 | $0.12 | 11.91M |
| 2026-08-12 | $0.13 | -23.53% | $0.14 | $0.14 | $0.12 | 7.98M |
| 2026-08-11 | $0.17 | +6.25% | $0.16 | $0.20 | $0.15 | 32.97M |
| 2026-08-10 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 501.90K |
| 2026-08-07 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 639.30K |
| 2026-08-06 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 467.40K |
| 2026-08-05 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 3.02M |
| 2026-08-04 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 1.73M |
| 2026-08-03 | $0.16 | -5.88% | $0.16 | $0.17 | $0.16 | 1.70M |
| 2026-07-31 | $0.17 | +6.25% | $0.16 | $0.17 | $0.15 | 1.77M |
| 2026-07-30 | $0.16 | +6.67% | $0.15 | $0.16 | $0.14 | 277.60K |
| 2026-07-29 | $0.15 | 0.00% | $0.15 | $0.16 | $0.15 | 330.10K |
| 2026-07-28 | $0.15 | 0.00% | $0.15 | $0.15 | $0.15 | 548.00K |
| 2026-07-27 | $0.15 | -21.05% | $0.19 | $0.19 | $0.14 | 1.29M |
| 2026-07-24 | $0.19 | -5.00% | $0.20 | $0.20 | $0.18 | 556.40K |
| 2026-07-23 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 345.10K |
| 2026-07-22 | $0.20 | 0.00% | $0.20 | $0.21 | $0.19 | 629.00K |
| 2026-07-21 | $0.20 | +5.26% | $0.19 | $0.20 | $0.18 | 564.40K |
| 2026-07-20 | $0.19 | 0.00% | $0.20 | $0.20 | $0.18 | 282.10K |
| 2026-07-17 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 548.20K |
| 2026-07-16 | $0.19 | 0.00% | $0.20 | $0.20 | $0.18 | 312.50K |
| 2026-07-15 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 145.00K |
| 2026-07-14 | $0.19 | 0.00% | $0.20 | $0.20 | $0.19 | 410.60K |
| 2026-07-13 | $0.19 | -9.52% | $0.20 | $0.20 | $0.18 | 441.50K |
| 2026-07-10 | $0.21 | +5.00% | $0.20 | $0.21 | $0.20 | 451.90K |
| 2026-07-09 | $0.20 | -4.76% | $0.21 | $0.21 | $0.19 | 241.10K |
| 2026-07-08 | $0.21 | +5.00% | $0.19 | $0.21 | $0.18 | 516.60K |
| 2026-07-07 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 708.50K |
| 2026-07-06 | $0.20 | +5.26% | $0.19 | $0.21 | $0.18 | 568.50K |
| 2026-07-02 | $0.19 | -20.83% | $0.24 | $0.24 | $0.18 | 3.55M |
| 2026-07-01 | $0.24 | 0.00% | $0.24 | $0.24 | $0.23 | 1.02M |
| 2026-06-30 | $0.24 | -14.29% | $0.27 | $0.27 | $0.23 | 2.37M |
| 2026-06-29 | $0.28 | -77.05% | $0.28 | $0.29 | $0.27 | 10.15M |
| 2026-06-26 | $1.22 | -4.69% | $1.23 | $1.37 | $1.05 | 855.10K |
| 2026-06-25 | $1.28 | +7.56% | $1.14 | $1.55 | $1.14 | 426.80K |
| 2026-06-24 | $1.19 | +4.39% | $1.10 | $1.19 | $1.10 | 22.50K |
| 2026-06-23 | $1.14 | +7.55% | $1.08 | $1.20 | $1.08 | 26.30K |
| 2026-06-22 | $1.06 | -21.48% | $1.27 | $1.31 | $0.97 | 471.90K |
| 2026-06-18 | $1.35 | +5.47% | $1.29 | $1.44 | $1.26 | 93.20K |
| 2026-06-17 | $1.28 | +1.59% | $1.32 | $1.32 | $1.27 | 10.50K |
| 2026-06-16 | $1.26 | -7.35% | $1.36 | $1.36 | $1.15 | 20.50K |
| 2026-06-15 | $1.36 | +22.52% | $1.17 | $1.49 | $1.17 | 237.10K |
| 2026-06-12 | $1.11 | +13.27% | $1.00 | $1.14 | $0.99 | 41.80K |
| 2026-06-11 | $0.98 | -3.92% | $0.97 | $1.26 | $0.90 | 601.10K |
| 2026-06-10 | $1.02 | -8.93% | $1.05 | $1.13 | $1.00 | 45.30K |
| 2026-06-09 | $1.12 | -0.88% | $1.12 | $1.12 | $1.10 | 22.00K |
| 2026-06-08 | $1.13 | -0.88% | $1.13 | $1.21 | $1.13 | 47.90K |
| 2026-06-05 | $1.14 | -10.94% | $1.15 | $1.22 | $1.12 | 35.70K |
| 2026-06-04 | $1.28 | -3.76% | $1.44 | $1.44 | $1.19 | 59.10K |
| 2026-06-03 | $1.33 | +2.31% | $1.32 | $1.38 | $1.20 | 23.10K |
| 2026-06-02 | $1.30 | -4.41% | $1.29 | $1.30 | $1.25 | 47.20K |
| 2026-06-01 | $1.36 | +0.74% | $1.33 | $1.38 | $1.31 | 10.30K |
| 2026-05-29 | $1.35 | -3.57% | $1.40 | $1.41 | $1.30 | 29.30K |
| 2026-05-28 | $1.40 | 0.00% | $1.37 | $1.41 | $1.37 | 10.00K |
| 2026-05-27 | $1.40 | -2.10% | $1.41 | $1.41 | $1.39 | 3.00K |
| 2026-05-26 | $1.43 | -2.05% | $1.43 | $1.46 | $1.40 | 25.00K |