Farmmi, Inc. (FAMI)
NASDAQ: FAMI · Real-Time Price · USD
1.500
+0.010 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.490
-0.010 (-0.67%)
After-hours: Dec 5, 2025, 7:13 PM EST
Farmmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | 0.67% | 3,768 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | 2.76% | 9,777 |
| Dec 3, 2025 | 1.47 | 1.56 | 1.45 | 1.45 | 1.45 | - | 3,930 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -8.81% | 3,524 |
| Dec 1, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 1,034 |
| Nov 28, 2025 | 1.51 | 1.59 | 1.40 | 1.59 | 1.59 | 3.59% | 4,114 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 1,872 |
| Nov 25, 2025 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 2,799 |
| Nov 24, 2025 | 1.37 | 1.54 | 1.32 | 1.54 | 1.54 | 10.79% | 4,934 |
| Nov 21, 2025 | 1.37 | 1.41 | 1.26 | 1.39 | 1.39 | 1.46% | 26,011 |
| Nov 20, 2025 | 1.45 | 1.48 | 1.37 | 1.37 | 1.37 | -7.56% | 9,315 |
| Nov 19, 2025 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | -1.40% | 4,319 |
| Nov 18, 2025 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -3.65% | 2,555 |
| Nov 17, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 1.23% | 2,861 |
| Nov 14, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.58% | 4,774 |
| Nov 13, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 3.33% | 8,761 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 11,927 |
| Nov 11, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.93% | 2,868 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | 4,634 |
| Nov 7, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 8,541 |
| Nov 6, 2025 | 1.48 | 1.58 | 1.48 | 1.54 | 1.54 | 5.91% | 26,985 |
| Nov 5, 2025 | 1.43 | 1.49 | 1.39 | 1.45 | 1.45 | 0.28% | 18,080 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.40 | 1.45 | 1.45 | -8.86% | 20,063 |
| Nov 3, 2025 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | 0.06% | 6,047 |
| Oct 31, 2025 | 1.65 | 1.67 | 1.54 | 1.59 | 1.59 | -5.36% | 8,685 |
| Oct 30, 2025 | 1.79 | 1.79 | 1.64 | 1.68 | 1.68 | -5.08% | 29,095 |
| Oct 29, 2025 | 1.75 | 1.84 | 1.75 | 1.77 | 1.77 | -0.56% | 6,716 |
| Oct 28, 2025 | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -5.32% | 4,025 |
| Oct 27, 2025 | 1.88 | 1.94 | 1.83 | 1.88 | 1.88 | 1.62% | 10,873 |
| Oct 24, 2025 | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | 3.93% | 11,916 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | -1.93% | 18,587 |
| Oct 22, 2025 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | -2.94% | 19,012 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.76 | 1.87 | 1.87 | 1.08% | 22,481 |
| Oct 20, 2025 | 1.78 | 1.87 | 1.74 | 1.85 | 1.85 | 3.93% | 16,690 |
| Oct 17, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 15,929 |
| Oct 16, 2025 | 1.85 | 1.90 | 1.74 | 1.75 | 1.75 | -7.89% | 28,867 |
| Oct 15, 2025 | 1.89 | 1.93 | 1.79 | 1.90 | 1.90 | 8.57% | 450,454 |
| Oct 14, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.74% | 176,857 |
| Oct 13, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 11,414 |
| Oct 10, 2025 | 1.96 | 1.97 | 1.70 | 1.70 | 1.70 | -7.10% | 39,741 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 9,362 |
| Oct 8, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | 1.09% | 14,636 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 13,312 |
| Oct 6, 2025 | 1.88 | 1.95 | 1.80 | 1.85 | 1.85 | -4.64% | 30,036 |
| Oct 3, 2025 | 1.97 | 2.03 | 1.85 | 1.94 | 1.94 | -1.52% | 29,424 |
| Oct 2, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 16,689 |
| Oct 1, 2025 | 1.90 | 2.01 | 1.90 | 1.92 | 1.92 | -1.03% | 24,418 |
| Sep 30, 2025 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.77% | 7,062 |
| Sep 29, 2025 | 1.92 | 1.99 | 1.88 | 1.98 | 1.98 | 1.28% | 20,691 |
| Sep 26, 2025 | 1.96 | 2.00 | 1.90 | 1.95 | 1.95 | -2.01% | 9,034 |