Skip to main content

Farmmi Inc (NQ: FAMI )

0.5745 +0.0045 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.5804 0.5999 0.5510 0.5745 152,962 -0.00(-0.69%)
Sep 26, 2022 0.5718 0.6000 0.5600 0.5785 194,365 +0.00(+0.78%)
Sep 23, 2022 0.5830 0.6000 0.5515 0.5740 448,214 -0.02(-3.14%)
Sep 22, 2022 0.6200 0.6236 0.5902 0.5926 219,872 -0.02(-2.85%)
Sep 21, 2022 0.6373 0.6389 0.5701 0.6100 565,680 -0.04(-5.82%)
Sep 20, 2022 0.6700 0.6822 0.6330 0.6477 370,791 -0.04(-5.45%)
Sep 19, 2022 0.7098 0.7249 0.6652 0.6850 464,828 -0.04(-5.11%)
Sep 16, 2022 0.7578 0.7659 0.7050 0.7219 499,510 -0.04(-5.63%)
Sep 15, 2022 0.7700 0.7938 0.7601 0.7650 265,065 -0.01(-1.30%)
Sep 14, 2022 0.7802 0.7999 0.7703 0.7751 261,160 -0.01(-1.32%)
Sep 13, 2022 0.7800 0.8199 0.7700 0.7855 214,835 -0.04(-4.34%)
Sep 12, 2022 0.8100 0.8300 0.8100 0.8211 268,854 +0.03(+3.15%)
Sep 09, 2022 0.7900 0.8088 0.7800 0.7960 223,501 +0.02(+2.22%)
Sep 08, 2022 0.7700 0.7888 0.7700 0.7787 209,859 -0.01(-1.80%)
Sep 07, 2022 0.7725 0.7950 0.7600 0.7930 312,673 +0.01(+0.71%)
Sep 06, 2022 0.8400 0.8400 0.7700 0.7874 505,639 -0.04(-4.56%)
Sep 02, 2022 0.8600 0.8675 0.8150 0.8250 266,992 -0.02(-2.75%)
Sep 01, 2022 0.9168 0.9199 0.8201 0.8483 864,581 -0.09(-9.20%)
Aug 31, 2022 0.9100 0.9400 0.9100 0.9343 350,162 +0.03(+3.29%)
Aug 30, 2022 1.020 1.030 0.9000 0.9045 1,303,959 -0.11(-10.45%)
Aug 29, 2022 1.030 1.040 1.010 1.010 228,821 -0.02(-1.94%)
Aug 26, 2022 1.070 1.079 1.020 1.030 443,005 -0.01(-0.96%)
Aug 25, 2022 1.020 1.060 1.010 1.040 378,249 +0.02(+1.96%)
Aug 24, 2022 1.010 1.050 0.9800 1.020 755,029 +0.00(+0.00%)
Aug 23, 2022 1.050 1.050 1.010 1.020 825,014 -0.02(-1.92%)
Aug 22, 2022 1.060 1.070 1.030 1.040 880,038 -0.03(-2.80%)
Aug 19, 2022 1.120 1.129 1.060 1.070 654,557 -0.07(-6.14%)
Aug 18, 2022 1.170 1.210 1.130 1.140 1,107,581 -0.04(-3.39%)
Aug 17, 2022 1.140 1.180 1.120 1.180 517,447 +0.03(+2.61%)
Aug 16, 2022 1.140 1.160 1.105 1.150 644,269 +0.00(+0.00%)
Aug 15, 2022 1.150 1.160 1.120 1.150 428,818 -0.01(-0.86%)
Aug 12, 2022 1.170 1.170 1.130 1.160 344,471 +0.01(+0.87%)
Aug 11, 2022 1.150 1.210 1.130 1.150 844,107 +0.01(+0.88%)
Aug 10, 2022 1.150 1.150 1.110 1.140 432,186 +0.02(+1.79%)
Aug 09, 2022 1.170 1.190 1.100 1.120 850,900 -0.05(-4.27%)
Aug 08, 2022 1.160 1.200 1.140 1.170 452,617 +0.01(+0.86%)
Aug 05, 2022 1.180 1.210 1.140 1.160 863,384 -0.05(-4.13%)
Aug 04, 2022 1.160 1.270 1.100 1.210 2,962,604 +0.11(+10.00%)
Aug 03, 2022 1.120 1.120 1.070 1.100 1,309,998 +0.04(+3.77%)
Aug 02, 2022 1.050 1.120 1.020 1.060 1,358,779 +0.02(+1.92%)
Aug 01, 2022 1.070 1.070 1.040 1.040 243,104 -0.04(-3.70%)
Jul 29, 2022 1.090 1.100 1.060 1.080 287,534 -0.03(-2.70%)
Jul 28, 2022 1.060 1.120 1.050 1.110 420,196 +0.05(+4.72%)
Jul 27, 2022 1.050 1.070 1.020 1.060 679,824 +0.01(+0.95%)
Jul 26, 2022 1.080 1.090 1.050 1.050 269,885 -0.04(-3.67%)
Jul 25, 2022 1.120 1.120 1.050 1.090 749,058 -0.04(-3.54%)
Jul 22, 2022 1.180 1.250 1.121 1.130 1,151,359 -0.07(-5.83%)
Jul 21, 2022 1.150 1.250 1.130 1.200 886,225 +0.04(+3.45%)
Jul 20, 2022 1.130 1.200 1.091 1.160 1,463,171 +0.05(+4.50%)
Jul 19, 2022 1.080 1.150 1.080 1.110 836,904 +0.03(+2.78%)
Jul 18, 2022 1.080 1.120 1.070 1.080 775,459 +0.00(+0.00%)
Jul 15, 2022 1.100 1.100 1.064 1.080 293,866 -0.02(-1.82%)
Jul 14, 2022 1.100 1.120 1.090 1.100 324,645 -0.01(-0.90%)
Jul 13, 2022 1.060 1.140 1.060 1.110 708,491 +0.04(+3.74%)
Jul 12, 2022 1.060 1.110 1.050 1.070 609,804 +0.00(+0.00%)
Jul 11, 2022 1.100 1.110 1.060 1.070 426,069 -0.05(-4.46%)
Jul 08, 2022 1.090 1.150 1.071 1.120 588,635 +0.03(+2.75%)
Jul 07, 2022 1.040 1.120 1.040 1.090 756,637 +0.06(+5.83%)
Jul 06, 2022 1.040 1.060 1.030 1.030 376,315 -0.05(-4.63%)
Jul 05, 2022 1.050 1.080 1.030 1.080 299,768 +0.03(+2.86%)
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.