FAMI - Farmmi, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20191.44001.44001.44001.44001.4400102
Sep 20, 20191.47001.47001.39001.39001.39002,300
Sep 19, 20191.50001.51001.45001.46001.460021,100
Sep 18, 20191.48001.58001.35001.49001.490033,600
Sep 17, 20191.42001.53001.39001.47001.470029,100
Sep 16, 20191.33001.45001.33001.41001.410017,600
Sep 13, 20191.39001.50001.34001.37001.370027,700
Sep 12, 20191.36001.62001.32001.40001.400056,100
Sep 11, 20191.37001.56001.34001.35001.350020,200
Sep 10, 20191.40001.40001.30001.31001.310017,900
Sep 09, 20191.36001.53001.34001.39001.390025,000
Sep 06, 20191.32001.57001.32001.37001.370026,200
Sep 05, 20191.33001.42001.30001.30001.300015,600
Sep 04, 20191.45001.55001.35001.35001.350048,700
Sep 03, 20191.32001.50001.25001.45001.450030,400
Aug 30, 20191.43001.45001.20001.28001.280022,300
Aug 29, 20191.15001.36001.13001.31001.310010,200
Aug 28, 20191.24001.26001.14001.18001.180032,400
Aug 27, 20191.19001.27001.16001.16001.160017,300
Aug 26, 20191.25001.29001.20001.20001.20009,800
Aug 23, 20191.32001.39001.18001.24001.240027,600
Aug 22, 20191.44001.45001.32001.45001.45002,600
Aug 21, 20191.42001.53001.16001.23001.23006,000
Aug 20, 20191.53001.55001.30001.42001.42004,100
Aug 19, 20191.22001.36001.16001.16001.160013,300
Aug 16, 20191.24001.24001.16001.22001.220011,300
Aug 15, 20191.32001.32001.15001.15001.15002,000
Aug 14, 20191.30001.35001.30001.31001.31001,800
Aug 13, 20191.35001.35001.23001.26001.26002,100
Aug 12, 20191.35001.35001.34001.34001.34001,300
Aug 09, 20191.54001.54001.30001.30001.300014,600
Aug 08, 20191.35001.35001.13001.13001.13005,900
Aug 07, 20191.25001.46001.17001.28001.28002,500
Aug 06, 20191.37001.37001.12001.16001.160018,800
Aug 05, 20191.35001.41001.35001.41001.41001,200
Aug 02, 20191.35001.41001.35001.41001.41001,200
Aug 01, 20191.35001.41001.35001.41001.41001,200
Jul 31, 20191.33001.36001.32001.34001.34003,600
Jul 30, 20191.40001.40001.40001.40001.4000900
Jul 29, 20191.41001.41001.41001.41001.4100200
Jul 26, 20191.40001.40001.40001.40001.40001,000
Jul 25, 20191.54001.54001.40001.40001.40001,000
Jul 24, 20191.43001.53001.42001.53001.53001,100
Jul 23, 20191.39001.40001.39001.40001.4000600
Jul 22, 20191.50001.51001.45001.45001.45009,800
Jul 19, 20191.45001.45001.45001.45001.45001,600
Jul 18, 20191.64001.64001.44001.46001.46006,300
Jul 17, 20191.66001.72001.38001.65001.65007,600
Jul 16, 20191.43001.67001.43001.67001.67007,300
Jul 15, 20191.68001.83001.36001.36001.360010,600
Jul 12, 20191.83001.83001.70001.70001.70002,800
Jul 11, 20191.73001.73001.73001.73001.7300200
Jul 10, 20191.72001.72001.72001.72001.7200300
Jul 09, 20191.70001.80001.70001.80001.80001,000
Jul 08, 20191.75001.75001.70001.74001.740010,700
Jul 05, 20191.75001.90001.75001.75001.75002,200
Jul 03, 20191.80001.90001.71001.73001.73001,200
Jul 02, 20191.93001.93001.75001.75001.75003,600
Jul 01, 20191.85001.86001.80001.80001.80002,800
Jun 28, 20191.85001.85001.81001.82001.82001,400
Jun 27, 20191.79001.88001.79001.85001.85001,700
Jun 26, 20191.83002.00001.75001.75001.75001,800
Jun 25, 20191.81001.90001.80001.80001.80003,000
Jun 24, 20191.84001.85001.75001.75001.75003,700
Jun 21, 20192.00002.00001.66001.84001.840041,800
Jun 20, 20191.91002.14001.85001.99001.9900116,300
Jun 19, 20192.01002.07001.83001.83001.83006,300
Jun 18, 20191.90002.10001.83002.04002.040031,600
Jun 17, 20191.89001.97001.83001.85001.850029,900
Jun 14, 20191.87001.96001.85001.85001.85009,600
Jun 13, 20191.84001.95001.81001.88001.880014,500
Jun 12, 20191.83001.86001.81001.81001.81002,300
Jun 11, 20191.90001.96001.82001.85001.850018,700
Jun 10, 20191.90002.00001.84001.84001.840099,800
Jun 07, 20191.87001.94001.87001.87001.87007,700
Jun 06, 20191.91002.01001.88001.88001.880071,100
Jun 05, 20191.84001.98001.84001.98001.98009,500
Jun 04, 20192.10002.12002.05002.05002.05006,900
Jun 03, 20192.14002.18002.11002.14002.140058,600
May 31, 20192.06002.18002.06002.15002.150054,700
May 30, 20192.14002.20001.97002.10002.1000131,700
May 29, 20192.14002.20002.13002.13002.1300150,900
May 28, 20192.15002.20002.12002.13002.130091,100
May 24, 20192.18002.21002.15002.15002.150095,200
May 23, 20192.15002.22002.14002.18002.1800104,400
May 22, 20192.17002.24002.15002.15002.1500102,500
May 21, 20192.16002.21002.14002.16002.1600111,200
May 20, 20192.19002.24002.13002.14002.1400102,600
May 17, 20192.17002.25002.17002.20002.2000154,700
May 16, 20192.20002.24002.16002.18002.1800166,500
May 15, 20192.20002.32002.17002.18002.1800143,900
May 14, 20192.25002.25002.18002.19002.1900108,200
May 13, 20192.17002.30002.16002.25002.2500105,500
May 10, 20192.25002.28002.16002.19002.1900158,400
May 09, 20192.20002.30002.15002.28002.2800135,200
May 08, 20192.24002.26002.17002.23002.2300121,400
May 07, 20192.20002.29002.16002.25002.2500175,600
May 06, 20192.21002.24002.03002.23002.2300138,100
May 03, 20192.31002.33002.23002.29002.2900152,200
May 02, 20192.27002.34002.26002.31002.3100127,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...