Farmmi, Inc. - Class A Ordinary Shares (FAMI)
1.4600
-0.0200 (-1.35%)
NASDAQ· Last Trade: May 22nd, 7:43 PM EDT
Historical Prices For Farmmi, Inc. - Class A Ordinary Shares (FAMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 1.46 | 1.49 | 1.35 | 1.46 | 15,846 | 1.46 |
| 5/21/2026 | 1.37 | 1.49 | 1.37 | 1.48 | 19,620 | 1.48 |
| 5/20/2026 | 1.44 | 1.48 | 1.35 | 1.45 | 41,082 | 1.45 |
| 5/19/2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1,767 | 1.45 |
| 5/18/2026 | 1.46 | 1.46 | 1.39 | 1.45 | 50,027 | 1.45 |
| 5/15/2026 | 1.53 | 1.53 | 1.18 | 1.28 | 45,368 | 1.28 |
| 5/14/2026 | 1.48 | 1.48 | 1.43 | 1.44 | 78,033 | 1.44 |
| 5/13/2026 | 1.45 | 1.49 | 1.19 | 1.46 | 115,952 | 1.46 |
| 5/12/2026 | 1.14 | 1.20 | 1.09 | 1.17 | 16,996 | 1.17 |
| 5/11/2026 | 1.23 | 1.24 | 1.18 | 1.18 | 17,180 | 1.18 |
| 5/08/2026 | 1.19 | 1.19 | 1.16 | 1.18 | 4,191 | 1.18 |
| 5/07/2026 | 1.18 | 1.20 | 1.14 | 1.16 | 9,110 | 1.16 |
| 5/06/2026 | 1.18 | 1.21 | 1.18 | 1.18 | 8,140 | 1.18 |
| 5/05/2026 | 1.18 | 1.18 | 1.16 | 1.18 | 2,204 | 1.18 |
| 5/04/2026 | 1.17 | 1.18 | 1.16 | 1.18 | 10,745 | 1.18 |
| 5/01/2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1,928 | 1.18 |
| 4/30/2026 | 1.20 | 1.22 | 1.19 | 1.19 | 2,504 | 1.19 |
| 4/29/2026 | 1.20 | 1.20 | 1.13 | 1.15 | 4,088 | 1.15 |
| 4/28/2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1,401 | 1.21 |
| 4/27/2026 | 1.20 | 1.23 | 1.19 | 1.23 | 5,733 | 1.23 |
| 4/24/2026 | 1.24 | 1.24 | 1.19 | 1.22 | 9,576 | 1.22 |
| 4/23/2026 | 1.22 | 1.25 | 1.19 | 1.25 | 15,146 | 1.25 |
| 4/22/2026 | 1.27 | 1.27 | 1.18 | 1.25 | 15,663 | 1.25 |
| 4/21/2026 | 1.22 | 1.23 | 1.19 | 1.22 | 20,280 | 1.22 |
| 4/20/2026 | 1.33 | 1.33 | 1.21 | 1.27 | 19,172 | 1.27 |
| 4/17/2026 | 1.25 | 1.50 | 1.18 | 1.26 | 289,391 | 1.26 |
| 4/16/2026 | 1.24 | 1.26 | 1.20 | 1.20 | 10,201 | 1.20 |
| 4/15/2026 | 1.23 | 1.30 | 1.22 | 1.22 | 1,940 | 1.22 |
| 4/14/2026 | 1.16 | 1.25 | 1.16 | 1.24 | 2,418 | 1.24 |
| 4/13/2026 | 1.35 | 1.35 | 1.15 | 1.20 | 6,482 | 1.20 |
| 4/10/2026 | 1.12 | 1.20 | 1.10 | 1.20 | 3,586 | 1.20 |
| 4/08/2026 | 1.18 | 0.00 | 1.22 | 1.22 | 1,432 | 1.22 |
| 4/07/2026 | 1.32 | 1.40 | 1.15 | 1.18 | 59,410 | 1.18 |
| 4/06/2026 | 1.15 | 1.23 | 1.15 | 1.22 | 5,147 | 1.22 |
| 4/02/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1,453 | 1.20 |
| 4/01/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 452 | 1.25 |
| 3/31/2026 | 1.24 | 1.27 | 1.17 | 1.23 | 8,122 | 1.23 |
| 3/30/2026 | 1.22 | 1.27 | 1.21 | 1.25 | 6,712 | 1.25 |
| 3/27/2026 | 1.24 | 1.25 | 1.24 | 1.24 | 2,444 | 1.24 |
| 3/26/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 575 | 1.25 |
| 3/25/2026 | 1.25 | 1.28 | 1.25 | 1.28 | 514 | 1.28 |
| 3/24/2026 | 1.24 | 1.27 | 1.24 | 1.27 | 627 | 1.27 |
| 3/23/2026 | 1.24 | 1.28 | 1.22 | 1.22 | 8,232 | 1.22 |
| 3/20/2026 | 1.25 | 1.26 | 1.25 | 1.26 | 990 | 1.26 |
| 3/19/2026 | 1.25 | 1.28 | 1.24 | 1.25 | 6,410 | 1.25 |
| 3/18/2026 | 1.25 | 1.29 | 1.24 | 1.25 | 9,692 | 1.25 |
| 3/17/2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1,236 | 1.30 |
| 3/16/2026 | 1.24 | 1.28 | 1.24 | 1.28 | 2,594 | 1.28 |
| 3/13/2026 | 1.37 | 1.37 | 1.23 | 1.23 | 25,886 | 1.23 |
| 3/12/2026 | 1.32 | 1.53 | 1.32 | 1.40 | 101,503 | 1.40 |
| 3/11/2026 | 1.30 | 1.30 | 1.29 | 1.30 | 3,335 | 1.30 |
| 3/10/2026 | 1.38 | 1.40 | 1.30 | 1.30 | 22,663 | 1.30 |
| 3/09/2026 | 1.30 | 1.41 | 1.29 | 1.41 | 26,142 | 1.41 |
| 3/06/2026 | 1.30 | 1.35 | 1.30 | 1.32 | 5,243 | 1.32 |
| 3/05/2026 | 1.36 | 1.37 | 1.32 | 1.32 | 11,235 | 1.32 |
| 3/04/2026 | 1.29 | 1.37 | 1.29 | 1.37 | 2,853 | 1.37 |
| 3/03/2026 | 1.33 | 1.41 | 1.33 | 1.38 | 6,758 | 1.38 |
| 3/02/2026 | 1.37 | 1.42 | 1.29 | 1.42 | 5,182 | 1.42 |
| 2/27/2026 | 1.35 | 1.35 | 1.28 | 1.33 | 2,703 | 1.33 |
| 2/26/2026 | 1.33 | 1.38 | 1.30 | 1.32 | 2,891 | 1.32 |
| 2/25/2026 | 1.23 | 1.33 | 1.23 | 1.30 | 8,879 | 1.30 |
| 2/24/2026 | 1.30 | 1.30 | 1.28 | 1.28 | 2,699 | 1.28 |
| 2/23/2026 | 1.32 | 1.35 | 1.30 | 1.30 | 3,845 | 1.30 |