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 (%)
May 31, 2019 412.00 436.16 412.00 430.00 273 +9.98(+2.38%)
May 30, 2019 428.00 440.00 394.00 420.02 658 -5.98(-1.40%)
May 29, 2019 428.00 440.00 426.00 426.00 754 +0.00(+0.00%)
May 28, 2019 430.00 440.00 424.00 426.00 455 -4.02(-0.93%)
May 24, 2019 436.00 442.00 430.00 430.02 475 -5.98(-1.37%)
May 23, 2019 430.00 444.00 428.00 436.00 522 +6.00(+1.40%)
May 22, 2019 434.00 448.00 430.00 430.00 512 -2.00(-0.46%)
May 21, 2019 432.00 442.00 428.00 432.00 556 +4.00(+0.93%)
May 20, 2019 438.00 448.00 426.00 428.00 513 -12.00(-2.73%)
May 17, 2019 434.00 450.00 434.00 440.00 773 +4.00(+0.92%)
May 16, 2019 440.00 448.00 432.00 436.00 832 +0.00(+0.00%)
May 15, 2019 440.00 464.00 434.00 436.00 719 -2.00(-0.46%)
May 14, 2019 450.00 450.00 436.00 438.00 540 -12.00(-2.67%)
May 13, 2019 434.00 460.00 432.22 450.00 527 +12.00(+2.74%)
May 10, 2019 450.00 456.00 432.00 438.00 792 -18.00(-3.95%)
May 09, 2019 440.00 460.00 430.00 456.00 676 +10.00(+2.24%)
May 08, 2019 448.00 452.00 434.00 446.00 607 -4.00(-0.89%)
May 07, 2019 440.00 458.00 432.00 450.00 877 +4.00(+0.90%)
May 06, 2019 442.00 448.00 406.00 446.00 690 -12.00(-2.62%)
May 03, 2019 462.00 466.00 446.40 458.00 760 -4.00(-0.87%)
May 02, 2019 454.00 468.00 452.92 462.00 636 +2.00(+0.43%)
May 01, 2019 454.00 470.00 440.00 460.00 523 +6.00(+1.32%)
Apr 30, 2019 450.00 467.90 436.00 454.00 478 -12.00(-2.58%)
Apr 29, 2019 442.00 468.00 430.00 466.00 653 +24.00(+5.43%)
Apr 26, 2019 442.00 450.00 430.00 442.00 482 +8.00(+1.84%)
Apr 25, 2019 460.00 466.00 432.00 434.00 791 -28.00(-6.06%)
Apr 24, 2019 442.00 476.00 442.00 462.00 605 +20.00(+4.52%)
Apr 23, 2019 450.00 462.00 438.00 442.00 1,579 -2.00(-0.45%)
Apr 22, 2019 456.00 456.00 428.02 444.00 2,182 -2.00(-0.45%)
Apr 18, 2019 418.00 466.00 410.00 446.00 2,274 +24.00(+5.69%)
Apr 17, 2019 406.00 424.00 406.00 422.00 853 +16.00(+3.94%)
Apr 16, 2019 418.00 440.00 396.00 406.00 1,234 -10.00(-2.40%)
Apr 15, 2019 440.00 444.28 412.00 416.00 1,081 -12.00(-2.80%)
Apr 12, 2019 450.00 460.00 402.00 428.00 2,148 -14.00(-3.17%)
Apr 11, 2019 684.00 684.00 390.00 442.00 9,101 -250.00(-36.13%)
Apr 10, 2019 688.00 754.00 670.00 692.00 1,649 +10.00(+1.47%)
Apr 09, 2019 688.00 719.12 682.00 682.00 853 -10.00(-1.45%)
Apr 08, 2019 712.00 713.46 690.00 692.00 806 +2.00(+0.29%)
Apr 05, 2019 690.00 704.00 680.00 690.00 276 +8.00(+1.17%)
Apr 04, 2019 744.00 772.00 678.00 682.00 1,927 -71.00(-9.43%)
Apr 03, 2019 754.00 776.00 750.00 753.00 807 +1.00(+0.13%)
Apr 02, 2019 772.00 774.60 746.00 752.00 794 -24.00(-3.09%)
Apr 01, 2019 886.00 1005 666.00 776.00 5,329 -98.00(-11.21%)
Mar 29, 2019 904.00 912.00 868.00 874.00 774 -4.00(-0.46%)
Mar 28, 2019 878.00 892.00 852.00 878.00 969 +6.00(+0.69%)
Mar 27, 2019 872.00 944.00 860.00 872.00 1,087 +2.00(+0.23%)
Mar 26, 2019 866.00 899.90 866.00 870.00 570 +2.00(+0.23%)
Mar 25, 2019 880.00 896.00 868.00 868.00 767 -26.00(-2.91%)
Mar 22, 2019 870.00 900.00 870.00 894.00 574 +24.00(+2.76%)
Mar 21, 2019 870.00 896.00 866.00 870.00 1,856 -6.00(-0.68%)
Mar 20, 2019 864.00 900.00 864.00 876.00 1,467 +4.00(+0.46%)
Mar 19, 2019 804.00 884.00 804.00 872.00 2,861 +64.00(+7.92%)
Mar 18, 2019 752.00 820.00 748.00 808.00 1,843 +58.00(+7.73%)
Mar 15, 2019 650.00 768.00 628.00 750.00 2,917 +110.00(+17.19%)
Mar 14, 2019 652.00 656.00 618.00 640.00 1,642 +8.00(+1.27%)
Mar 13, 2019 646.00 648.00 604.00 632.00 1,216 -6.00(-0.94%)
Mar 12, 2019 654.00 660.00 630.00 638.00 784 -6.00(-0.93%)
Mar 11, 2019 644.00 694.00 638.00 644.00 813 +2.00(+0.31%)
Mar 08, 2019 642.00 660.00 630.00 642.00 706 -8.00(-1.23%)
Mar 07, 2019 656.00 668.00 636.00 650.00 550 -20.00(-2.99%)
Mar 06, 2019 690.00 742.54 654.00 670.00 869 -26.00(-3.74%)
Mar 05, 2019 674.00 800.00 662.00 696.00 1,436 +32.00(+4.82%)
Mar 04, 2019 660.00 696.00 638.00 664.00 1,102 +14.00(+2.15%)
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.