Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Farmmi, Inc. (FAMI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2690-0.0053 (-1.93%)
At close: 1:00PM EST
0.2654 -0.00 (-1.34%)
After hours: 04:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20210.26000.27000.26000.27000.270020,984,200
Nov 24, 20210.26000.28000.26000.27000.270036,230,100
Nov 23, 20210.29000.29000.26000.27000.270033,854,000
Nov 22, 20210.28000.30000.27000.28000.280060,695,000
Nov 19, 20210.28000.28000.25000.27000.270051,778,700
Nov 18, 20210.30000.30000.27000.28000.280056,949,900
Nov 17, 20210.30000.31000.28000.29000.290053,427,100
Nov 16, 20210.30000.31000.30000.30000.300068,245,700
Nov 15, 20210.34000.34000.32000.33000.330048,646,000
Nov 12, 20210.32000.34000.32000.33000.330045,403,300
Nov 11, 20210.32000.33000.31000.32000.320040,181,300
Nov 10, 20210.33000.33000.32000.32000.320050,182,300
Nov 09, 20210.35000.35000.34000.34000.340042,665,700
Nov 08, 20210.36000.36000.35000.35000.350052,853,800
Nov 05, 20210.35000.37000.35000.35000.350066,707,400
Nov 04, 20210.35000.36000.34000.34000.340045,447,600
Nov 03, 20210.33000.35000.33000.35000.350054,076,100
Nov 02, 20210.35000.35000.33000.33000.330075,624,900
Nov 01, 20210.37000.38000.35000.35000.350077,122,700
Oct 29, 20210.35000.39000.34000.36000.3600114,040,700
Oct 28, 20210.37000.38000.34000.36000.3600127,800,600
Oct 27, 20210.42000.44000.36000.36000.3600334,271,900
Oct 26, 20210.34000.38000.33000.36000.3600239,859,100
Oct 25, 20210.32000.34000.31000.31000.3100162,742,000
Oct 22, 20210.29000.32000.28000.30000.3000160,158,800
Oct 21, 20210.33000.34000.31000.32000.3200111,200,300
Oct 20, 20210.34000.34000.33000.33000.330067,363,900
Oct 19, 20210.34000.35000.33000.34000.340096,122,600
Oct 18, 20210.36000.36000.34000.34000.3400100,541,500
Oct 15, 20210.34000.35000.34000.34000.340074,377,400
Oct 14, 20210.35000.35000.34000.34000.340086,475,500
Oct 13, 20210.36000.37000.35000.36000.360086,140,300
Oct 12, 20210.34000.39000.34000.36000.3600237,898,300
Oct 11, 20210.36000.37000.33000.34000.3400135,487,400
Oct 08, 20210.37000.38000.35000.36000.3600137,618,800
Oct 07, 20210.37000.41000.35000.38000.3800274,823,000
Oct 06, 20210.31000.42000.30000.39000.3900365,372,200
Oct 05, 20210.38000.39000.30000.32000.3200325,265,500
Oct 04, 20210.38000.41000.36000.36000.3600285,202,600
Oct 01, 20210.44000.46000.33000.35000.3500518,353,200
Sep 30, 20210.45000.53000.38000.46000.46001,331,631,800
Sep 29, 20210.25000.37000.22000.34000.3400792,172,200
Sep 28, 20210.26000.27000.22000.24000.2400294,862,900
Sep 27, 20210.21000.24000.20000.24000.2400209,638,400
Sep 24, 20210.21000.21000.20000.21000.2100120,045,800
Sep 23, 20210.22000.22000.21000.21000.210071,077,000
Sep 22, 20210.22000.22000.21000.21000.210077,282,800
Sep 21, 20210.22000.23000.21000.21000.210088,217,700
Sep 20, 20210.23000.23000.21000.21000.210088,069,600
Sep 17, 20210.24000.24000.22000.23000.2300115,643,400
Sep 16, 20210.25000.26000.23000.24000.2400108,093,600
Sep 15, 20210.25000.28000.24000.25000.2500186,067,500
Sep 14, 20210.28000.29000.24000.25000.2500137,383,100
Sep 13, 20210.29000.31000.27000.28000.2800294,879,500
Sep 10, 20210.47000.59000.46000.57000.5700234,142,900
Sep 09, 20210.42000.43000.41000.43000.43008,507,400
Sep 08, 20210.43000.44000.41000.42000.420011,257,400
Sep 07, 20210.41000.45000.40000.43000.430017,668,800
Sep 03, 20210.41000.43000.40000.41000.41007,793,100
Sep 02, 20210.42000.44000.41000.42000.420012,856,400
Sep 01, 20210.40000.44000.40000.42000.420013,667,400
Aug 31, 20210.40000.41000.39000.40000.40004,722,200
Aug 30, 20210.39000.41000.38000.40000.40007,002,100
Aug 27, 20210.40000.40000.39000.39000.39004,505,900
Aug 26, 20210.40000.41000.39000.40000.40007,209,200
Aug 25, 20210.39000.41000.39000.41000.410010,253,900
Aug 24, 20210.38000.39000.38000.38000.38006,512,100
Aug 23, 20210.37000.38000.36000.37000.37005,109,900
Aug 20, 20210.37000.38000.36000.36000.36006,743,100
Aug 19, 20210.38000.38000.37000.37000.37006,087,200
Aug 18, 20210.39000.40000.38000.38000.38005,631,300
Aug 17, 20210.38000.40000.38000.39000.39008,151,700
Aug 16, 20210.39000.39000.37000.38000.38006,299,800
Aug 13, 20210.41000.41000.38000.40000.40008,372,500
Aug 12, 20210.43000.43000.40000.41000.41005,556,500
Aug 11, 20210.44000.44000.42000.43000.43006,986,100
Aug 10, 20210.44000.44000.42000.43000.43006,870,900
Aug 09, 20210.42000.45000.42000.44000.440011,459,800
Aug 06, 20210.44000.45000.42000.42000.42009,282,500
Aug 05, 20210.43000.44000.42000.43000.430014,033,600
Aug 04, 20210.45000.46000.41000.42000.420026,622,200
Aug 03, 20210.40000.49000.38000.47000.470054,440,100
Aug 02, 20210.38000.41000.38000.41000.41009,759,000
Jul 30, 20210.38000.38000.37000.37000.37003,698,600
Jul 29, 20210.39000.39000.38000.38000.38003,774,800
Jul 28, 20210.37000.39000.37000.38000.38004,651,100
Jul 27, 20210.39000.39000.37000.37000.37005,994,800
Jul 26, 20210.39000.40000.38000.39000.39004,143,300
Jul 23, 20210.40000.41000.37000.40000.40008,767,400
Jul 22, 20210.41000.41000.40000.40000.40004,712,700
Jul 21, 20210.40000.42000.39000.41000.41006,689,600
Jul 20, 20210.40000.40000.39000.39000.39006,755,000
Jul 19, 20210.39000.40000.39000.39000.39006,961,400
Jul 16, 20210.40000.43000.40000.40000.40008,710,100
Jul 15, 20210.40000.41000.39000.41000.410013,285,300
Jul 14, 20210.42000.43000.39000.39000.39008,525,400
Jul 13, 20210.40000.44000.40000.42000.420010,637,900
Jul 12, 20210.41000.42000.39000.41000.41006,246,800
Jul 09, 20210.41000.42000.40000.41000.41006,330,800
Jul 08, 20210.40000.41000.39000.41000.41009,234,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement