Australia markets close in 5 hours 45 minutes

Farmmi, Inc. (FAMI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8309-0.0091 (-1.08%)
At close: 04:00PM EDT
0.8453 +0.01 (+1.73%)
After hours: 07:40PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.83020.84000.83020.83090.83097,262
01 May 20240.86000.86000.83000.84000.84009,100
30 Apr 20240.85000.85000.84000.84000.840012,400
29 Apr 20240.85000.87000.84000.85000.85008,300
26 Apr 20240.86000.86000.84000.84000.840012,100
25 Apr 20240.86000.86000.84000.84000.84005,700
24 Apr 20240.83000.87000.83000.87000.870022,500
23 Apr 20240.83000.85000.83000.83000.830013,700
22 Apr 20240.81000.85000.81000.83000.830029,200
19 Apr 20240.82000.83000.81000.82000.820046,000
18 Apr 20240.83000.83000.80000.81000.810021,900
17 Apr 20240.84000.84000.79000.81000.810032,900
16 Apr 20240.82000.85000.82000.82000.820014,600
15 Apr 20240.84000.85000.82000.85000.850015,500
12 Apr 20240.87000.87000.84000.85000.850018,500
11 Apr 20240.86000.86000.84000.85000.850012,300
10 Apr 20240.86000.89000.85000.86000.860029,600
09 Apr 20240.86000.88000.86000.86000.860015,700
08 Apr 20240.87000.88000.85000.87000.870065,500
05 Apr 20240.86000.88000.84000.85000.850036,100
04 Apr 20240.84000.88000.84000.85000.850030,500
03 Apr 20240.83000.87000.80000.83000.830051,700
02 Apr 20240.82000.87000.82000.87000.870054,500
01 Apr 20240.89000.89000.80000.85000.850062,400
28 Mar 20240.84000.88000.83000.83000.830046,000
27 Mar 20240.84000.85000.81000.84000.840032,900
26 Mar 20240.88000.88000.80000.80000.800053,200
25 Mar 20240.86000.88000.80000.88000.880059,600
22 Mar 20240.90000.92000.77000.86000.8600134,000
21 Mar 20240.90000.92000.89000.92000.920052,400
20 Mar 20240.93000.93000.87000.92000.920085,000
19 Mar 20240.90000.93000.87000.93000.930051,900
18 Mar 20240.88000.93000.86000.91000.910048,200
15 Mar 20240.91000.92000.85000.89000.8900101,200
14 Mar 20240.90000.90000.85000.90000.900079,400
13 Mar 20240.88000.91000.86000.88000.880057,800
12 Mar 20240.93000.93000.87000.88000.8800132,400
11 Mar 20240.98000.98000.93000.94000.940067,300
08 Mar 20241.01001.01000.95000.97000.970046,500
07 Mar 20241.00001.03000.97000.99000.9900118,900
06 Mar 20241.02001.04000.98000.99000.9900129,700
05 Mar 20241.05001.10001.02001.04001.0400165,700
04 Mar 20241.09001.10001.02001.05001.0500168,600
01 Mar 20241.06001.15001.06001.09001.0900125,600
29 Feb 20241.10001.10001.06001.06001.060090,500
28 Feb 20241.14001.18001.09001.10001.100096,700
27 Feb 20241.07001.14001.07001.14001.140085,500
26 Feb 20241.08001.14001.06001.06001.060099,600
23 Feb 20241.15001.15001.07001.08001.0800165,400
22 Feb 20241.21001.21001.10001.10001.1000106,600
21 Feb 20241.21001.31001.19001.19001.1900249,400
20 Feb 20241.24001.24001.13001.13001.1300198,000
16 Feb 20241.35001.40001.25001.26001.2600140,900
15 Feb 20241.29001.50001.27001.39001.3900389,400
14 Feb 20241.30001.50001.21001.35001.35001,042,500
13 Feb 20242.00002.35001.26001.42001.420011,608,700
12 Feb 20241.12001.26001.10001.25001.25006,449,000
09 Feb 20241.05001.14001.04001.14001.140045,500
08 Feb 20241.07001.10001.04001.06001.060022,300
07 Feb 20241.05001.05001.04001.05001.05009,200
06 Feb 20241.05001.08001.03001.05001.05009,200
05 Feb 20241.07001.07001.03001.05001.050016,000
02 Feb 20241.09001.10001.02001.02001.020027,500
01 Feb 20241.10001.12001.07001.08001.080012,400
31 Jan 20241.13001.13001.06001.10001.100027,100
30 Jan 20241.15001.15001.07001.10001.100013,400
29 Jan 20241.16001.16001.11001.14001.140017,300
26 Jan 20241.15001.18001.12001.16001.160016,200
25 Jan 20241.12001.13001.10001.12001.12004,900
24 Jan 20241.09001.14001.09001.12001.120018,100
23 Jan 20241.09001.09001.04001.08001.080021,700
22 Jan 20241.06001.11001.05001.06001.060011,400
19 Jan 20241.05001.11001.05001.07001.070018,100
18 Jan 20241.08001.08001.05001.06001.060015,400
17 Jan 20241.09001.12001.05001.05001.050020,200
16 Jan 20241.17001.17001.07001.09001.090037,800
12 Jan 20241.17001.20001.14001.14001.140031,900
11 Jan 20241.17001.21001.17001.18001.18007,300
10 Jan 20241.21001.23001.18001.18001.180011,700
09 Jan 20241.19001.25001.18001.21001.210036,500
08 Jan 20241.25001.25001.20001.22001.220014,800
05 Jan 20241.25001.25001.19001.24001.240025,600
04 Jan 20241.27001.28001.22001.23001.230031,500
03 Jan 20241.31001.34001.23001.30001.3000238,600
02 Jan 20241.26001.28001.21001.26001.260052,500
29 Dec 20231.16001.30001.16001.24001.240082,500
28 Dec 20231.14001.25001.14001.16001.160044,800
27 Dec 20231.13001.17001.10001.16001.160027,900
26 Dec 20231.18001.20001.09001.11001.1100105,400
22 Dec 20231.14001.49001.12001.25001.2500402,300
21 Dec 20231.15001.16001.12001.14001.140015,700
20 Dec 20231.14001.18001.06001.13001.130059,400
19 Dec 20231.14001.17001.12001.16001.160035,300
18 Dec 20231.14001.18001.10001.14001.140082,700
15 Dec 20231.14001.15001.04001.12001.120028,400
14 Dec 20231.08001.14001.05001.12001.120018,500
13 Dec 20231.09001.10001.06001.08001.080021,700
12 Dec 20231.07001.12001.07001.09001.090011,400
11 Dec 20231.09001.15001.08001.09001.090022,400
08 Dec 20231.14001.15001.06001.14001.140016,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...