Skip to main content

Farmmi Inc (NQ: FAMI )

0.8451 +0.0068 (+0.81%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.720 8.800 8.480 8.640 35,941 -0.24(-2.70%)
Jul 28, 2022 8.480 8.960 8.401 8.880 52,524 +0.40(+4.72%)
Jul 27, 2022 8.400 8.560 8.160 8.480 84,978 +0.08(+0.95%)
Jul 26, 2022 8.640 8.720 8.400 8.400 33,735 -0.32(-3.67%)
Jul 25, 2022 8.960 8.960 8.400 8.720 93,632 -0.32(-3.54%)
Jul 22, 2022 9.440 10.00 8.966 9.040 143,919 -0.56(-5.83%)
Jul 21, 2022 9.200 10.00 9.040 9.600 110,778 +0.32(+3.45%)
Jul 20, 2022 9.040 9.600 8.728 9.280 182,896 +0.40(+4.50%)
Jul 19, 2022 8.640 9.200 8.640 8.880 104,613 +0.24(+2.78%)
Jul 18, 2022 8.640 8.960 8.560 8.640 96,932 +0.00(+0.00%)
Jul 15, 2022 8.800 8.800 8.510 8.640 36,733 -0.16(-1.82%)
Jul 14, 2022 8.800 8.960 8.720 8.800 40,580 -0.08(-0.90%)
Jul 13, 2022 8.480 9.120 8.480 8.880 88,561 +0.32(+3.74%)
Jul 12, 2022 8.480 8.880 8.397 8.560 76,225 +0.00(+0.00%)
Jul 11, 2022 8.800 8.880 8.480 8.560 53,258 -0.40(-4.46%)
Jul 08, 2022 8.720 9.200 8.564 8.960 73,579 +0.24(+2.75%)
Jul 07, 2022 8.320 8.960 8.320 8.720 94,579 +0.48(+5.83%)
Jul 06, 2022 8.320 8.480 8.240 8.240 47,039 -0.40(-4.63%)
Jul 05, 2022 8.400 8.640 8.240 8.640 37,471 +0.24(+2.86%)
Jul 01, 2022 8.240 8.598 8.161 8.400 45,057 +0.00(+0.00%)
Jun 30, 2022 8.400 8.560 8.080 8.400 99,925 -0.08(-0.94%)
Jun 29, 2022 8.720 8.720 8.400 8.480 92,981 -0.40(-4.50%)
Jun 28, 2022 9.600 9.600 8.800 8.880 105,209 -0.56(-5.93%)
Jun 27, 2022 9.120 9.440 8.880 9.440 113,606 +0.56(+6.31%)
Jun 24, 2022 9.200 9.440 8.800 8.880 172,147 -0.16(-1.77%)
Jun 23, 2022 8.560 9.520 8.480 9.040 386,727 +0.48(+5.61%)
Jun 22, 2022 8.880 8.880 8.400 8.560 90,653 -0.40(-4.46%)
Jun 21, 2022 8.400 9.199 8.400 8.960 168,986 +0.64(+7.69%)
Jun 17, 2022 8.320 8.560 8.320 8.320 63,728 -0.08(-0.95%)
Jun 16, 2022 8.400 8.480 8.320 8.400 66,671 -0.16(-1.87%)
Jun 15, 2022 8.400 8.720 8.400 8.560 86,071 +0.24(+2.88%)
Jun 14, 2022 8.400 8.480 8.240 8.320 81,642 -0.24(-2.80%)
Jun 13, 2022 8.320 8.640 8.160 8.560 128,188 -0.40(-4.46%)
Jun 10, 2022 9.040 9.265 8.800 8.960 105,838 -0.08(-0.88%)
Jun 09, 2022 8.960 9.760 8.885 9.040 187,684 +0.00(+0.00%)
Jun 08, 2022 9.200 9.360 8.800 9.040 168,970 -0.16(-1.74%)
Jun 07, 2022 9.280 9.360 9.040 9.200 73,437 -0.16(-1.71%)
Jun 06, 2022 9.200 9.360 8.960 9.360 108,616 +0.16(+1.74%)
Jun 03, 2022 9.440 9.919 9.120 9.200 189,111 -0.16(-1.71%)
Jun 02, 2022 9.360 9.840 8.960 9.360 266,874 +0.32(+3.54%)
Jun 01, 2022 10.32 10.32 8.960 9.040 304,305 -1.12(-11.02%)
May 31, 2022 11.84 11.88 10.08 10.16 378,231 -2.24(-18.06%)
May 27, 2022 14.20 14.20 11.80 12.40 249,643 -1.02(-7.60%)
May 26, 2022 14.50 14.80 13.22 13.42 157,803 -1.20(-8.21%)
May 25, 2022 12.40 15.96 12.20 14.62 280,575 +2.24(+18.09%)
May 24, 2022 13.00 13.80 11.42 12.38 160,052 -0.92(-6.92%)
May 23, 2022 14.58 15.40 13.20 13.30 235,976 -2.28(-14.63%)
May 20, 2022 16.56 16.98 15.12 15.58 116,802 -0.98(-5.92%)
May 19, 2022 16.66 17.42 16.24 16.56 81,371 -0.62(-3.61%)
May 18, 2022 17.82 18.98 16.72 17.18 124,799 -0.64(-3.59%)
May 17, 2022 16.64 18.60 16.50 17.82 158,808 +1.52(+9.33%)
May 16, 2022 18.40 18.58 16.02 16.30 123,892 -3.10(-15.98%)
May 13, 2022 18.48 20.40 17.66 19.40 220,524 +1.08(+5.90%)
May 12, 2022 14.60 19.00 14.60 18.32 281,045 +2.40(+15.08%)
May 11, 2022 16.60 16.78 15.00 15.92 110,974 -1.10(-6.46%)
May 10, 2022 17.92 18.00 15.66 17.02 112,330 -0.78(-4.38%)
May 09, 2022 20.00 20.00 17.46 17.80 122,666 -1.84(-9.37%)
May 06, 2022 20.74 20.74 18.00 19.64 198,431 -2.68(-12.01%)
May 05, 2022 22.56 22.70 22.00 22.32 68,696 -0.84(-3.63%)
May 04, 2022 22.84 23.66 22.00 23.16 82,892 +0.00(+0.00%)
May 03, 2022 24.50 24.80 22.96 23.16 46,923 -0.70(-2.93%)
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.