2m 2m 2m 2m 2m 2m 2m
Farmmi-A (FAMI)
NASDAQ
$1.33-$0.001 (-0.08%)
Price as of Jun 03, 2026 7:55 PM EDT- $1.7MMarket Cap
- -26.92%1-Year Change
- Packaged FoodsIndustry
Farmmi-A (FAMI)
$1.33-$0.001 (-0.08%)
- 1 Month+12.71%Low Price$1.16High Price$1.48
- 3 Months+0.76%Low Price$1.15High Price$1.48
- 1 Year-31.09%Low Price$1.15High Price$2.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.32 | 1.38 | 1.20 | 1.33 | +2.31% | 23,127 |
06/02/2026 | 1.29 | 1.30 | 1.25 | 1.30 | -4.41% | 47,185 |
06/01/2026 | 1.33 | 1.38 | 1.31 | 1.36 | +0.74% | 10,280 |
05/29/2026 | 1.40 | 1.41 | 1.30 | 1.35 | -3.57% | 29,440 |
05/28/2026 | 1.37 | 1.41 | 1.37 | 1.40 | 0.00% | 10,009 |
05/27/2026 | 1.41 | 1.41 | 1.39 | 1.40 | -2.10% | 2,957 |
05/26/2026 | 1.43 | 1.46 | 1.40 | 1.43 | -2.05% | 25,035 |
05/22/2026 | 1.46 | 1.49 | 1.35 | 1.46 | -1.35% | 15,845 |
05/21/2026 | 1.37 | 1.49 | 1.37 | 1.48 | +2.07% | 19,620 |
05/20/2026 | 1.44 | 1.48 | 1.35 | 1.45 | 0.00% | 41,082 |
05/19/2026 | 1.38 | 1.45 | 1.38 | 1.45 | 0.00% | 1,777 |
05/18/2026 | 1.46 | 1.46 | 1.39 | 1.45 | +13.28% | 50,027 |
05/15/2026 | 1.53 | 1.53 | 1.18 | 1.28 | -11.11% | 45,368 |
05/14/2026 | 1.48 | 1.48 | 1.43 | 1.44 | -1.37% | 78,033 |
05/13/2026 | 1.45 | 1.49 | 1.19 | 1.46 | +24.79% | 116,136 |
05/12/2026 | 1.14 | 1.20 | 1.09 | 1.17 | -0.85% | 17,001 |
05/11/2026 | 1.23 | 1.24 | 1.18 | 1.18 | 0.00% | 17,180 |
05/08/2026 | 1.19 | 1.19 | 1.16 | 1.18 | +1.72% | 4,190 |
05/07/2026 | 1.18 | 1.20 | 1.14 | 1.16 | -1.69% | 9,110 |
05/06/2026 | 1.18 | 1.21 | 1.18 | 1.18 | 0.00% | 8,140 |
05/05/2026 | 1.18 | 1.18 | 1.16 | 1.18 | +0.28% | 2,221 |
05/04/2026 | 1.17 | 1.18 | 1.16 | 1.18 | +0.14% | 10,785 |
05/01/2026 | 1.17 | 1.18 | 1.17 | 1.18 | -1.26% | 1,928 |
04/30/2026 | 1.20 | 1.22 | 1.19 | 1.19 | +3.48% | 2,519 |
04/29/2026 | 1.20 | 1.20 | 1.13 | 1.15 | -4.96% | 4,094 |
04/28/2026 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 1,536 |
04/27/2026 | 1.20 | 1.23 | 1.19 | 1.23 | +0.41% | 5,733 |
04/24/2026 | 1.24 | 1.24 | 1.19 | 1.22 | -2.40% | 9,576 |
04/23/2026 | 1.22 | 1.25 | 1.19 | 1.25 | 0.00% | 15,156 |
04/22/2026 | 1.27 | 1.27 | 1.18 | 1.25 | +2.46% | 15,663 |
04/21/2026 | 1.22 | 1.23 | 1.19 | 1.22 | -3.94% | 20,280 |
04/20/2026 | 1.33 | 1.33 | 1.21 | 1.27 | +0.79% | 19,172 |
04/17/2026 | 1.25 | 1.50 | 1.18 | 1.26 | +5.00% | 289,391 |
04/16/2026 | 1.24 | 1.26 | 1.20 | 1.20 | -1.64% | 10,201 |
04/15/2026 | 1.23 | 1.30 | 1.22 | 1.22 | -1.61% | 1,995 |
04/14/2026 | 1.16 | 1.25 | 1.16 | 1.24 | +3.13% | 2,417 |
04/13/2026 | 1.35 | 1.35 | 1.15 | 1.20 | +0.20% | 6,492 |
04/10/2026 | 1.12 | 1.20 | 1.10 | 1.20 | -1.64% | 3,586 |
04/08/2026 | 1.23 | 1.32 | 1.22 | 1.22 | +3.39% | 3,795 |
04/07/2026 | 1.32 | 1.40 | 1.15 | 1.18 | -3.28% | 59,410 |
04/06/2026 | 1.15 | 1.23 | 1.15 | 1.22 | +1.67% | 5,147 |
04/02/2026 | 1.20 | 1.20 | 1.20 | 1.20 | -3.97% | 1,453 |
04/01/2026 | 1.25 | 1.25 | 1.25 | 1.25 | +1.94% | 452 |
03/31/2026 | 1.24 | 1.27 | 1.17 | 1.23 | -1.66% | 8,122 |
03/30/2026 | 1.22 | 1.27 | 1.21 | 1.25 | +0.52% | 6,812 |
03/27/2026 | 1.24 | 1.25 | 1.24 | 1.24 | -0.41% | 2,444 |
03/26/2026 | 1.25 | 1.25 | 1.25 | 1.25 | -2.73% | 675 |
03/25/2026 | 1.25 | 1.28 | 1.25 | 1.28 | +0.79% | 518 |
03/24/2026 | 1.24 | 1.27 | 1.24 | 1.27 | +4.09% | 627 |
03/23/2026 | 1.24 | 1.28 | 1.22 | 1.22 | -3.17% | 8,232 |
03/20/2026 | 1.25 | 1.26 | 1.25 | 1.26 | +1.15% | 990 |
03/19/2026 | 1.25 | 1.28 | 1.24 | 1.25 | -0.34% | 6,410 |
03/18/2026 | 1.25 | 1.29 | 1.24 | 1.25 | -3.85% | 9,692 |
03/17/2026 | 1.28 | 1.31 | 1.28 | 1.30 | +1.56% | 1,235 |
03/16/2026 | 1.24 | 1.28 | 1.24 | 1.28 | +4.07% | 2,597 |
03/13/2026 | 1.37 | 1.37 | 1.23 | 1.23 | -12.14% | 25,885 |
03/12/2026 | 1.32 | 1.53 | 1.32 | 1.40 | +7.68% | 101,503 |
03/11/2026 | 1.30 | 1.30 | 1.29 | 1.30 | 0.00% | 3,335 |
03/10/2026 | 1.38 | 1.40 | 1.30 | 1.30 | -7.80% | 22,662 |
03/09/2026 | 1.30 | 1.41 | 1.29 | 1.41 | +6.82% | 35,680 |
03/06/2026 | 1.31 | 1.35 | 1.30 | 1.32 | 0.00% | 5,243 |
03/05/2026 | 1.36 | 1.37 | 1.32 | 1.32 | -3.65% | 11,234 |
03/04/2026 | 1.29 | 1.37 | 1.29 | 1.37 | -0.72% | 2,913 |
03/03/2026 | 1.33 | 1.41 | 1.33 | 1.38 | -2.82% | 6,758 |
03/02/2026 | 1.37 | 1.42 | 1.29 | 1.42 | +6.77% | 5,226 |
02/27/2026 | 1.35 | 1.35 | 1.28 | 1.33 | +1.11% | 2,703 |
02/26/2026 | 1.33 | 1.38 | 1.30 | 1.32 | +1.18% | 2,890 |
02/25/2026 | 1.23 | 1.33 | 1.23 | 1.30 | +1.56% | 8,879 |
02/24/2026 | 1.30 | 1.30 | 1.28 | 1.28 | -1.54% | 2,862 |
02/23/2026 | 1.32 | 1.35 | 1.30 | 1.30 | 0.00% | 3,847 |
02/20/2026 | 1.29 | 1.32 | 1.28 | 1.30 | +0.78% | 3,528 |
02/19/2026 | 1.30 | 1.33 | 1.28 | 1.29 | -2.27% | 1,927 |
02/17/2026 | 1.31 | 1.36 | 1.27 | 1.32 | +7.32% | 27,790 |
02/13/2026 | 1.30 | 1.30 | 1.23 | 1.23 | -3.15% | 5,994 |
02/12/2026 | 1.29 | 1.31 | 1.27 | 1.27 | -1.55% | 7,459 |
02/11/2026 | 1.32 | 1.33 | 1.28 | 1.29 | -0.77% | 4,729 |
02/10/2026 | 1.21 | 1.33 | 1.21 | 1.30 | +8.33% | 9,514 |
02/09/2026 | 1.20 | 1.28 | 1.20 | 1.20 | +0.84% | 7,463 |
02/06/2026 | 1.21 | 1.25 | 1.19 | 1.19 | -0.83% | 10,964 |
02/05/2026 | 1.26 | 1.27 | 1.20 | 1.20 | -1.64% | 10,682 |
02/04/2026 | 1.29 | 1.33 | 1.22 | 1.22 | -3.94% | 26,068 |
02/03/2026 | 1.31 | 1.34 | 1.27 | 1.27 | -4.51% | 9,785 |
02/02/2026 | 1.37 | 1.38 | 1.33 | 1.33 | -5.00% | 15,136 |
01/30/2026 | 1.43 | 1.64 | 1.40 | 1.40 | -3.45% | 28,573 |
01/29/2026 | 1.50 | 1.68 | 1.44 | 1.45 | -3.33% | 20,646 |
01/28/2026 | 1.60 | 1.68 | 1.50 | 1.50 | -7.98% | 643,771 |
01/27/2026 | 1.47 | 1.85 | 1.45 | 1.63 | +12.41% | 604,468 |
01/26/2026 | 1.44 | 1.48 | 1.38 | 1.45 | -1.36% | 904,005 |
01/23/2026 | 1.40 | 1.50 | 1.37 | 1.47 | -2.00% | 930,560 |
01/22/2026 | 1.46 | 1.54 | 1.37 | 1.50 | +1.35% | 937,566 |
01/21/2026 | 1.26 | 1.54 | 1.26 | 1.48 | +9.63% | 1,080,727 |
01/20/2026 | 1.27 | 1.38 | 1.23 | 1.35 | +3.05% | 1,003,132 |
01/16/2026 | 1.22 | 1.42 | 1.22 | 1.31 | -0.76% | 91,222 |
01/15/2026 | 1.28 | 1.42 | 1.22 | 1.32 | -3.65% | 183,522 |
01/14/2026 | 1.23 | 1.43 | 1.11 | 1.37 | +5.79% | 10,691,390 |
01/13/2026 | 1.36 | 1.36 | 1.30 | 1.30 | +3.60% | 1,743 |
01/12/2026 | 1.23 | 1.25 | 1.23 | 1.25 | +3.31% | 1,618 |
01/09/2026 | 1.24 | 1.30 | 1.21 | 1.21 | -6.20% | 11,922 |
01/08/2026 | 1.23 | 1.40 | 1.23 | 1.29 | -3.01% | 3,449 |
01/07/2026 | 1.37 | 1.37 | 1.30 | 1.33 | -2.92% | 2,295 |