Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.770
+0.070 (4.12%)
At close: May 12, 2025, 4:00 PM
1.840
+0.070 (3.95%)
After-hours: May 12, 2025, 6:21 PM EDT
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.72 | 2.22 | 1.65 | 1.77 | 1.77 | 4.12% | 123,610 |
| May 9, 2025 | 1.71 | 1.77 | 1.62 | 1.70 | 1.70 | 1.80% | 129,698 |
| May 8, 2025 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 9,024 |
| May 7, 2025 | 1.69 | 1.83 | 1.60 | 1.63 | 1.63 | -1.81% | 19,947 |
| May 6, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 11,572 |
| May 5, 2025 | 1.72 | 1.81 | 1.68 | 1.69 | 1.69 | -3.43% | 6,209 |
| May 2, 2025 | 1.70 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | 10,738 |
| May 1, 2025 | 1.66 | 1.82 | 1.66 | 1.70 | 1.70 | 1.19% | 14,486 |
| Apr 30, 2025 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -1.18% | 11,457 |
| Apr 29, 2025 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | -4.33% | 14,183 |
| Apr 28, 2025 | 1.64 | 1.80 | 1.64 | 1.78 | 1.78 | 8.35% | 26,504 |
| Apr 25, 2025 | 1.60 | 1.75 | 1.58 | 1.64 | 1.64 | -5.20% | 55,389 |
| Apr 24, 2025 | 1.78 | 1.78 | 1.55 | 1.73 | 1.73 | -9.90% | 176,316 |
| Apr 23, 2025 | 1.91 | 1.98 | 1.75 | 1.92 | 1.92 | 1.59% | 1,237,583 |
| Apr 22, 2025 | 1.68 | 1.90 | 1.62 | 1.89 | 1.89 | 15.95% | 63,197 |
| Apr 21, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.92% | 3,967 |
| Apr 17, 2025 | 1.65 | 1.68 | 1.59 | 1.68 | 1.68 | 1.76% | 7,983 |
| Apr 16, 2025 | 1.57 | 1.65 | 1.52 | 1.65 | 1.65 | 4.43% | 5,998 |
| Apr 15, 2025 | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -0.32% | 6,758 |
| Apr 14, 2025 | 1.54 | 1.64 | 1.51 | 1.59 | 1.59 | 4.97% | 16,894 |
| Apr 11, 2025 | 1.63 | 1.70 | 1.50 | 1.51 | 1.51 | -5.63% | 124,166 |
| Apr 10, 2025 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 13,174 |
| Apr 9, 2025 | 1.61 | 1.67 | 1.59 | 1.66 | 1.66 | 1.84% | 36,642 |
| Apr 8, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 1.24% | 15,466 |
| Apr 7, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | -1.23% | 24,038 |
| Apr 4, 2025 | 1.67 | 1.68 | 1.59 | 1.63 | 1.63 | -3.55% | 20,250 |
| Apr 3, 2025 | 1.68 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 11,690 |
| Apr 2, 2025 | 1.65 | 1.76 | 1.64 | 1.70 | 1.70 | 0.59% | 15,334 |
| Apr 1, 2025 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | 1.81% | 16,758 |
| Mar 31, 2025 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -4.05% | 21,825 |
| Mar 28, 2025 | 1.81 | 1.84 | 1.70 | 1.73 | 1.73 | -7.98% | 23,922 |
| Mar 27, 2025 | 1.98 | 2.00 | 1.78 | 1.88 | 1.88 | -4.57% | 80,885 |
| Mar 26, 2025 | 1.97 | 2.02 | 1.94 | 1.97 | 1.97 | - | 17,576 |
| Mar 25, 2025 | 1.94 | 2.03 | 1.86 | 1.97 | 1.97 | 1.55% | 51,783 |
| Mar 24, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 5.43% | 35,909 |
| Mar 21, 2025 | 1.94 | 1.94 | 1.74 | 1.84 | 1.84 | -8.00% | 27,727 |
| Mar 20, 2025 | 1.84 | 2.07 | 1.77 | 2.00 | 2.00 | 3.90% | 44,729 |
| Mar 19, 2025 | 1.98 | 2.00 | 1.79 | 1.93 | 1.93 | -4.47% | 73,768 |
| Mar 18, 2025 | 1.90 | 2.05 | 1.89 | 2.02 | 2.02 | 3.33% | 35,034 |
| Mar 17, 2025 | 1.74 | 1.95 | 1.43 | 1.95 | 1.95 | 3.56% | 101,026 |
| Mar 14, 2025 | 1.85 | 2.02 | 1.72 | 1.88 | 1.88 | -4.12% | 105,971 |
| Mar 13, 2025 | 2.12 | 2.12 | 1.80 | 1.96 | 1.96 | -18.23% | 161,560 |
| Mar 12, 2025 | 2.52 | 2.52 | 2.35 | 2.40 | 2.40 | -4.46% | 95,882 |
| Mar 11, 2025 | 2.45 | 2.58 | 2.40 | 2.51 | 2.51 | -8.91% | 131,561 |
| Mar 10, 2025 | 2.76 | 2.76 | 2.40 | 2.76 | 2.76 | -2.54% | 212,594 |
| Mar 7, 2025 | 3.36 | 3.44 | 2.76 | 2.83 | 2.83 | 3.24% | 5,437,748 |
| Mar 6, 2025 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | 0.44% | 907,468 |
| Mar 5, 2025 | 2.73 | 2.88 | 2.67 | 2.73 | 2.73 | 2.36% | 17,202 |
| Mar 4, 2025 | 2.82 | 2.82 | 2.65 | 2.67 | 2.67 | -4.82% | 20,783 |
| Mar 3, 2025 | 2.94 | 3.06 | 2.80 | 2.80 | 2.80 | -3.41% | 12,352 |