Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.670
+0.029 (1.77%)
Aug 15, 2025, 4:00 PM - Market closed
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | 0.43% | 80,421 |
| Aug 14, 2025 | 1.63 | 1.71 | 1.63 | 1.64 | 1.64 | -4.31% | 2,571 |
| Aug 13, 2025 | 1.66 | 1.72 | 1.60 | 1.72 | 1.72 | 7.86% | 5,650 |
| Aug 12, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 5,808 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.54 | 1.60 | 1.60 | - | 5,361 |
| Aug 8, 2025 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 5.40% | 33,919 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -5.71% | 24,469 |
| Aug 6, 2025 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | -1.83% | 12,861 |
| Aug 5, 2025 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | 1.86% | 10,931 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -5.35% | 18,041 |
| Aug 1, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -1.10% | 26,036 |
| Jul 31, 2025 | 1.80 | 1.95 | 1.68 | 1.72 | 1.72 | -2.82% | 111,387 |
| Jul 30, 2025 | 1.81 | 2.10 | 1.60 | 1.77 | 1.77 | -5.09% | 195,281 |
| Jul 29, 2025 | 1.87 | 1.90 | 1.81 | 1.87 | 1.87 | 3.04% | 9,475 |
| Jul 28, 2025 | 1.96 | 1.96 | 1.77 | 1.81 | 1.81 | -2.16% | 130,464 |
| Jul 25, 2025 | 1.90 | 1.99 | 1.82 | 1.85 | 1.85 | -2.12% | 87,752 |
| Jul 24, 2025 | 1.90 | 2.12 | 1.82 | 1.89 | 1.89 | -2.58% | 64,779 |
| Jul 23, 2025 | 1.87 | 1.96 | 1.86 | 1.94 | 1.94 | -0.51% | 5,470 |
| Jul 22, 2025 | 1.86 | 2.08 | 1.82 | 1.95 | 1.95 | 4.00% | 91,399 |
| Jul 21, 2025 | 1.88 | 2.09 | 1.80 | 1.88 | 1.88 | -0.27% | 50,131 |
| Jul 18, 2025 | 1.88 | 1.88 | 1.79 | 1.88 | 1.88 | - | 4,048 |
| Jul 17, 2025 | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | 4.16% | 5,747 |
| Jul 16, 2025 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | 1.98% | 18,194 |
| Jul 15, 2025 | 1.82 | 1.88 | 1.77 | 1.77 | 1.77 | -5.95% | 34,391 |
| Jul 14, 2025 | 1.95 | 2.03 | 1.84 | 1.88 | 1.88 | -3.98% | 77,276 |
| Jul 11, 2025 | 1.93 | 2.17 | 1.80 | 1.96 | 1.96 | 6.52% | 129,811 |
| Jul 10, 2025 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -2.80% | 12,893 |
| Jul 9, 2025 | 1.85 | 1.94 | 1.77 | 1.89 | 1.89 | 2.32% | 38,346 |
| Jul 8, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.85 | 1.98% | 12,061 |
| Jul 7, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.57% | 5,214 |
| Jul 3, 2025 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -2.40% | 8,847 |
| Jul 2, 2025 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 5.84% | 5,805 |
| Jul 1, 2025 | 1.72 | 1.77 | 1.68 | 1.73 | 1.73 | -5.52% | 13,651 |
| Jun 30, 2025 | 1.82 | 2.00 | 1.65 | 1.83 | 1.83 | 0.55% | 67,277 |
| Jun 27, 2025 | 1.83 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 3,167 |
| Jun 26, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | - | 4,328 |
| Jun 25, 2025 | 1.85 | 1.94 | 1.80 | 1.83 | 1.83 | 0.55% | 12,291 |
| Jun 24, 2025 | 1.84 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 13,670 |
| Jun 23, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.44% | 25,254 |
| Jun 20, 2025 | 1.80 | 1.95 | 1.79 | 1.85 | 1.85 | -0.81% | 64,087 |
| Jun 18, 2025 | 1.92 | 2.00 | 1.81 | 1.86 | 1.86 | -2.62% | 15,317 |
| Jun 17, 2025 | 1.85 | 1.92 | 1.79 | 1.91 | 1.91 | 3.64% | 7,638 |
| Jun 16, 2025 | 1.76 | 1.84 | 1.74 | 1.84 | 1.84 | 5.31% | 9,394 |
| Jun 13, 2025 | 1.92 | 1.99 | 1.75 | 1.75 | 1.75 | -5.41% | 13,052 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 2,924 |
| Jun 11, 2025 | 1.96 | 1.98 | 1.80 | 1.85 | 1.85 | -3.14% | 47,721 |
| Jun 10, 2025 | 1.92 | 1.92 | 1.79 | 1.91 | 1.91 | 4.31% | 35,432 |
| Jun 9, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | -2.09% | 13,450 |
| Jun 6, 2025 | 1.88 | 2.08 | 1.87 | 1.87 | 1.87 | -3.11% | 8,206 |
| Jun 5, 2025 | 1.86 | 2.12 | 1.85 | 1.93 | 1.93 | 6.04% | 77,524 |