Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.581.581.481.501.500.67%3,768
Dec 4, 20251.601.601.481.491.492.76%9,777
Dec 3, 20251.471.561.451.451.45-3,930
Dec 2, 20251.501.521.451.451.45-8.81%3,524
Dec 1, 20251.581.591.581.591.590.32%1,034
Nov 28, 20251.511.591.401.591.593.59%4,114
Nov 26, 20251.581.591.531.531.53-1.29%1,872
Nov 25, 20251.511.581.511.551.550.65%2,799
Nov 24, 20251.371.541.321.541.5410.79%4,934
Nov 21, 20251.371.411.261.391.391.46%26,011
Nov 20, 20251.451.481.371.371.37-7.56%9,315
Nov 19, 20251.471.521.471.481.48-1.40%4,319
Nov 18, 20251.501.581.501.501.50-3.65%2,555
Nov 17, 20251.561.571.561.561.561.23%2,861
Nov 14, 20251.541.551.531.541.54-0.58%4,774
Nov 13, 20251.511.571.511.551.553.33%8,761
Nov 12, 20251.491.511.491.501.500.67%11,927
Nov 11, 20251.501.511.491.491.49-0.93%2,868
Nov 10, 20251.501.501.501.501.500.27%4,634
Nov 7, 20251.491.521.491.501.50-2.60%8,541
Nov 6, 20251.481.581.481.541.545.91%26,985
Nov 5, 20251.431.491.391.451.450.28%18,080
Nov 4, 20251.621.621.401.451.45-8.86%20,063
Nov 3, 20251.591.631.591.591.590.06%6,047
Oct 31, 20251.651.671.541.591.59-5.36%8,685
Oct 30, 20251.791.791.641.681.68-5.08%29,095
Oct 29, 20251.751.841.751.771.77-0.56%6,716
Oct 28, 20251.831.881.781.781.78-5.32%4,025
Oct 27, 20251.881.941.831.881.881.62%10,873
Oct 24, 20251.781.881.781.851.853.93%11,916
Oct 23, 20251.801.811.731.781.78-1.93%18,587
Oct 22, 20251.851.871.811.821.82-2.94%19,012
Oct 21, 20251.851.871.761.871.871.08%22,481
Oct 20, 20251.781.871.741.851.853.93%16,690
Oct 17, 20251.751.801.751.781.781.71%15,929
Oct 16, 20251.851.901.741.751.75-7.89%28,867
Oct 15, 20251.891.931.791.901.908.57%450,454
Oct 14, 20251.741.761.741.751.751.74%176,857
Oct 13, 20251.761.761.701.721.721.18%11,414
Oct 10, 20251.961.971.701.701.70-7.10%39,741
Oct 9, 20251.861.881.811.831.83-1.08%9,362
Oct 8, 20251.891.901.841.851.851.09%14,636
Oct 7, 20251.871.881.811.831.83-1.08%13,312
Oct 6, 20251.881.951.801.851.85-4.64%30,036
Oct 3, 20251.972.031.851.941.94-1.52%29,424
Oct 2, 20251.951.971.921.971.972.60%16,689
Oct 1, 20251.902.011.901.921.92-1.03%24,418
Sep 30, 20251.961.981.931.941.94-1.77%7,062
Sep 29, 20251.921.991.881.981.981.28%20,691
Sep 26, 20251.962.001.901.951.95-2.01%9,034
Sep 25, 20251.921.991.811.991.995.85%35,319
Sep 24, 20251.901.921.871.881.88-0.53%8,547
Sep 23, 20251.891.911.851.891.893.00%12,946
Sep 22, 20251.881.941.811.841.84-2.39%14,506
Sep 19, 20251.881.991.871.881.88-4.23%10,921
Sep 18, 20251.892.031.861.961.96-0.86%18,171
Sep 17, 20252.042.051.981.981.98-2.22%43,645
Sep 16, 20251.802.051.792.032.0313.76%66,918
Sep 15, 20251.831.841.781.781.78-4.30%7,266
Sep 12, 20251.801.891.801.861.863.91%13,023
Sep 11, 20251.851.911.721.791.79-4.79%21,694
Sep 10, 20251.941.951.861.881.88-2.08%21,886
Sep 9, 20251.821.921.821.921.926.08%22,724
Sep 8, 20251.621.821.591.811.8110.43%44,762
Sep 5, 20251.631.641.631.641.64-1.27%975
Sep 4, 20251.661.681.641.661.66-1.78%5,795
Sep 3, 20251.631.691.601.691.694.32%11,150
Sep 2, 20251.681.721.581.621.62-4.14%11,415
Aug 29, 20251.771.771.691.691.69-3.43%3,389
Aug 28, 20251.741.801.711.751.75-11,819
Aug 27, 20251.701.771.701.751.750.57%3,744
Aug 26, 20251.711.791.701.741.740.58%13,386
Aug 25, 20251.651.731.651.731.73-7,270
Aug 22, 20251.741.771.731.731.73-0.57%4,131
Aug 21, 20251.711.781.711.741.741.75%4,626
Aug 20, 20251.691.721.691.711.71-0.58%4,794
Aug 19, 20251.681.721.681.721.721.78%3,893
Aug 18, 20251.681.691.681.691.692.55%1,233
Aug 15, 20251.741.741.641.651.650.43%80,421
Aug 14, 20251.631.711.631.641.64-4.31%2,571
Aug 13, 20251.661.721.601.721.727.86%5,650
Aug 12, 20251.601.631.561.591.59-0.63%5,808
Aug 11, 20251.601.611.541.601.60-5,361
Aug 8, 20251.531.601.521.601.605.40%33,919
Aug 7, 20251.621.621.511.521.52-5.71%24,469
Aug 6, 20251.631.651.561.611.61-1.83%12,861
Aug 5, 20251.681.681.611.641.641.86%10,931
Aug 4, 20251.751.751.611.611.61-5.35%18,041
Aug 1, 20251.751.781.701.701.70-1.10%26,036
Jul 31, 20251.801.951.681.721.72-2.82%111,387
Jul 30, 20251.812.101.601.771.77-5.09%195,281
Jul 29, 20251.871.901.811.871.873.04%9,475
Jul 28, 20251.961.961.771.811.81-2.16%130,464
Jul 25, 20251.901.991.821.851.85-2.12%87,752
Jul 24, 20251.902.121.821.891.89-2.58%64,779
Jul 23, 20251.871.961.861.941.94-0.51%5,470
Jul 22, 20251.862.081.821.951.954.00%91,399
Jul 21, 20251.882.091.801.881.88-0.27%50,131
Jul 18, 20251.881.881.791.881.88-4,048
Jul 17, 20251.781.891.781.881.884.16%5,747