Skip to main content

Farmmi Inc (NQ: FAMI )

0.8308 -0.0075 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.320 4.560 4.308 4.400 20,423 +0.08(+1.83%)
Nov 29, 2022 4.088 4.424 4.084 4.321 24,685 +0.24(+5.86%)
Nov 28, 2022 4.304 4.391 4.000 4.082 23,203 -0.23(-5.33%)
Nov 25, 2022 4.480 4.560 4.205 4.311 20,570 -0.04(-0.83%)
Nov 23, 2022 4.281 4.534 4.201 4.347 18,814 +0.07(+1.55%)
Nov 22, 2022 4.343 4.479 4.240 4.281 7,832 -0.06(-1.44%)
Nov 21, 2022 4.510 4.510 4.240 4.343 12,598 -0.10(-2.36%)
Nov 18, 2022 4.400 4.559 4.400 4.448 12,591 -0.11(-2.40%)
Nov 17, 2022 4.560 4.637 4.404 4.558 8,020 -0.06(-1.33%)
Nov 16, 2022 4.790 4.799 4.492 4.619 7,657 -0.18(-3.77%)
Nov 15, 2022 4.480 4.880 4.480 4.800 41,699 +0.40(+9.09%)
Nov 14, 2022 4.366 4.559 4.323 4.400 11,341 +0.03(+0.77%)
Nov 11, 2022 4.240 4.560 4.134 4.366 33,031 +0.02(+0.52%)
Nov 10, 2022 4.181 4.400 3.840 4.344 31,220 +0.30(+7.52%)
Nov 09, 2022 4.312 4.400 4.000 4.040 28,873 -0.32(-7.39%)
Nov 08, 2022 4.480 4.558 4.282 4.362 21,334 -0.12(-2.69%)
Nov 07, 2022 4.400 4.531 4.362 4.483 15,030 +0.04(+0.81%)
Nov 04, 2022 4.480 4.520 4.352 4.447 19,437 +0.07(+1.53%)
Nov 03, 2022 4.720 4.720 4.360 4.380 19,261 -0.30(-6.41%)
Nov 02, 2022 4.840 4.840 4.522 4.680 14,241 +0.00(+0.07%)
Nov 01, 2022 4.640 4.720 4.560 4.677 14,655 +0.05(+1.11%)
Oct 31, 2022 4.520 4.702 4.493 4.626 13,152 +0.11(+2.34%)
Oct 28, 2022 4.562 4.710 4.441 4.520 13,394 -0.25(-5.17%)
Oct 27, 2022 4.918 4.959 4.672 4.766 23,036 -0.15(-3.12%)
Oct 26, 2022 4.840 5.760 4.732 4.920 123,765 +0.23(+4.82%)
Oct 25, 2022 4.513 4.800 4.513 4.694 17,448 +0.15(+3.38%)
Oct 24, 2022 4.640 4.782 4.481 4.540 21,151 -0.25(-5.26%)
Oct 21, 2022 4.482 4.800 4.482 4.792 14,107 +0.16(+3.36%)
Oct 20, 2022 4.560 4.700 4.480 4.636 8,600 -0.00(-0.09%)
Oct 19, 2022 4.640 4.800 4.481 4.640 12,419 -0.00(-0.03%)
Oct 18, 2022 4.796 4.878 4.400 4.642 28,688 -0.06(-1.24%)
Oct 17, 2022 4.578 4.878 4.480 4.700 26,913 +0.22(+4.95%)
Oct 14, 2022 4.640 4.640 4.400 4.478 12,563 +0.08(+1.78%)
Oct 13, 2022 4.232 4.475 4.232 4.400 18,469 +0.08(+1.85%)
Oct 12, 2022 4.480 4.480 4.200 4.320 14,906 -0.08(-1.82%)
Oct 11, 2022 4.448 4.481 4.242 4.400 24,305 -0.06(-1.26%)
Oct 10, 2022 4.405 4.558 4.321 4.456 21,676 +0.10(+2.18%)
Oct 07, 2022 4.640 4.718 4.320 4.361 20,963 -0.32(-6.80%)
Oct 06, 2022 4.720 4.800 4.573 4.679 19,475 -0.04(-0.86%)
Oct 05, 2022 4.640 4.760 4.600 4.720 18,807 +0.10(+2.08%)
Oct 04, 2022 4.480 4.711 4.480 4.624 19,408 +0.14(+3.21%)
Oct 03, 2022 4.400 4.560 4.320 4.480 18,706 +0.03(+0.59%)
Sep 30, 2022 4.400 4.639 4.400 4.454 15,886 -0.01(-0.13%)
Sep 29, 2022 4.559 4.559 4.401 4.459 12,655 -0.10(-2.19%)
Sep 28, 2022 4.480 4.600 4.426 4.559 26,379 -0.04(-0.80%)
Sep 27, 2022 4.643 4.799 4.408 4.596 19,120 -0.03(-0.69%)
Sep 26, 2022 4.574 4.800 4.480 4.628 24,295 +0.04(+0.78%)
Sep 23, 2022 4.664 4.800 4.412 4.592 56,026 -0.15(-3.14%)
Sep 22, 2022 4.960 4.989 4.722 4.741 27,484 -0.14(-2.85%)
Sep 21, 2022 5.098 5.111 4.561 4.880 70,710 -0.30(-5.82%)
Sep 20, 2022 5.360 5.458 5.064 5.182 46,348 -0.30(-5.45%)
Sep 19, 2022 5.678 5.799 5.322 5.480 58,103 -0.30(-5.11%)
Sep 16, 2022 6.062 6.127 5.640 5.775 62,438 -0.34(-5.63%)
Sep 15, 2022 6.160 6.350 6.081 6.120 33,133 -0.08(-1.30%)
Sep 14, 2022 6.242 6.399 6.162 6.201 32,645 -0.08(-1.32%)
Sep 13, 2022 6.240 6.559 6.160 6.284 26,854 -0.28(-4.34%)
Sep 12, 2022 6.480 6.640 6.480 6.569 33,606 +0.20(+3.15%)
Sep 09, 2022 6.320 6.470 6.240 6.368 27,937 +0.14(+2.22%)
Sep 08, 2022 6.160 6.310 6.160 6.230 26,232 -0.11(-1.80%)
Sep 07, 2022 6.180 6.360 6.080 6.344 39,084 +0.04(+0.71%)
Sep 06, 2022 6.720 6.720 6.160 6.299 63,204 -0.30(-4.56%)
Sep 02, 2022 6.880 6.940 6.520 6.600 33,374 -0.19(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.