Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.820
-0.010 (-0.55%)
At close: Jun 27, 2025, 4:00 PM
1.790
-0.030 (-1.65%)
After-hours: Jun 27, 2025, 5:26 PM EDT
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.83 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 3,084 |
| 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 |
| Jun 4, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -2.67% | 6,064 |
| Jun 3, 2025 | 1.85 | 1.98 | 1.77 | 1.87 | 1.87 | 3.89% | 10,674 |
| Jun 2, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | -0.55% | 6,149 |
| May 30, 2025 | 1.72 | 2.04 | 1.72 | 1.81 | 1.81 | -2.16% | 151,635 |
| May 29, 2025 | 1.74 | 1.94 | 1.69 | 1.85 | 1.85 | 6.32% | 84,018 |
| May 28, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | 2.35% | 4,659 |
| May 27, 2025 | 1.66 | 1.77 | 1.66 | 1.70 | 1.70 | -3.95% | 23,622 |
| May 23, 2025 | 1.66 | 1.79 | 1.65 | 1.77 | 1.77 | 3.21% | 39,773 |
| May 22, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -1.44% | 10,074 |
| May 21, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -4.40% | 14,539 |
| May 20, 2025 | 1.82 | 1.83 | 1.73 | 1.82 | 1.82 | 2.82% | 13,452 |
| May 19, 2025 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | -0.56% | 12,465 |
| May 16, 2025 | 1.68 | 1.79 | 1.61 | 1.78 | 1.78 | 2.30% | 35,032 |
| May 15, 2025 | 1.74 | 1.74 | 1.63 | 1.74 | 1.74 | -0.57% | 18,341 |
| May 14, 2025 | 1.90 | 1.90 | 1.69 | 1.75 | 1.75 | -8.38% | 61,272 |
| May 13, 2025 | 1.77 | 2.07 | 1.71 | 1.91 | 1.91 | 7.91% | 734,777 |
| 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 |