Skip to main content

Farmmi Inc (NQ: FAMI )

0.8402 +0.0019 (+0.23%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.06 25.00 23.70 23.76 88,483 -0.24(-1.00%)
Apr 28, 2022 23.50 24.00 22.00 24.00 89,337 +0.72(+3.09%)
Apr 27, 2022 23.88 24.00 22.92 23.28 75,723 -0.62(-2.59%)
Apr 26, 2022 24.64 24.76 23.26 23.90 81,462 -0.74(-3.00%)
Apr 25, 2022 25.70 25.70 23.66 24.64 126,418 -1.22(-4.72%)
Apr 22, 2022 27.78 27.82 25.00 25.86 120,361 -1.54(-5.62%)
Apr 21, 2022 25.92 27.80 25.32 27.40 111,655 +1.70(+6.61%)
Apr 20, 2022 26.10 26.20 25.40 25.70 59,609 -0.46(-1.76%)
Apr 19, 2022 25.16 26.78 24.90 26.16 87,988 +1.00(+3.97%)
Apr 18, 2022 25.70 25.96 24.94 25.16 79,027 -0.02(-0.08%)
Apr 14, 2022 26.60 26.60 25.06 25.18 136,505 -1.08(-4.11%)
Apr 13, 2022 26.76 27.40 26.18 26.26 95,154 +0.06(+0.23%)
Apr 12, 2022 27.90 28.18 26.00 26.20 110,434 -0.80(-2.96%)
Apr 11, 2022 27.78 27.90 26.70 27.00 69,843 -0.50(-1.82%)
Apr 08, 2022 27.40 28.78 27.04 27.50 93,376 +0.10(+0.36%)
Apr 07, 2022 28.00 28.16 26.60 27.40 101,113 -0.68(-2.42%)
Apr 06, 2022 28.00 29.16 28.00 28.08 94,115 -1.46(-4.94%)
Apr 05, 2022 30.00 30.14 28.50 29.54 130,600 -0.38(-1.27%)
Apr 04, 2022 30.06 30.32 29.56 29.92 67,129 +0.10(+0.34%)
Apr 01, 2022 30.42 30.56 29.68 29.82 81,817 -0.36(-1.19%)
Mar 31, 2022 31.18 31.38 30.10 30.18 94,912 -1.52(-4.79%)
Mar 30, 2022 32.34 32.60 31.60 31.70 90,655 -0.62(-1.92%)
Mar 29, 2022 31.12 33.60 31.06 32.32 182,825 +1.40(+4.53%)
Mar 28, 2022 31.58 31.58 30.00 30.92 79,174 -0.28(-0.90%)
Mar 25, 2022 31.62 32.06 31.00 31.20 96,559 -0.88(-2.74%)
Mar 24, 2022 32.46 32.84 30.80 32.08 167,739 -0.34(-1.05%)
Mar 23, 2022 33.00 34.40 31.60 32.42 163,409 -1.78(-5.20%)
Mar 22, 2022 32.62 34.36 32.24 34.20 158,625 +2.14(+6.67%)
Mar 21, 2022 33.70 33.94 31.80 32.06 141,695 -2.44(-7.07%)
Mar 18, 2022 31.52 35.00 31.50 34.50 266,665 +2.90(+9.18%)
Mar 17, 2022 31.98 33.54 30.22 31.60 259,280 +0.74(+2.40%)
Mar 16, 2022 30.40 32.16 29.24 30.86 310,874 +2.20(+7.68%)
Mar 15, 2022 26.00 29.00 26.22 28.66 168,929 +1.76(+6.54%)
Mar 14, 2022 28.84 28.98 26.24 26.90 180,728 -1.74(-6.08%)
Mar 11, 2022 31.00 31.04 28.10 28.64 220,283 -2.06(-6.71%)
Mar 10, 2022 31.10 32.58 30.24 30.70 206,855 -1.10(-3.46%)
Mar 09, 2022 30.76 33.00 30.50 31.80 183,994 +1.54(+5.09%)
Mar 08, 2022 29.02 31.00 28.86 30.26 177,622 -0.76(-2.45%)
Mar 07, 2022 32.06 33.80 29.44 31.02 178,121 -2.02(-6.11%)
Mar 04, 2022 34.30 35.20 32.56 33.04 115,304 -1.64(-4.73%)
Mar 03, 2022 37.74 37.74 34.22 34.68 113,614 -1.30(-3.61%)
Mar 02, 2022 36.16 38.22 34.60 35.98 235,669 +0.78(+2.22%)
Mar 01, 2022 39.00 39.40 34.90 35.20 250,327 +0.30(+0.86%)
Feb 28, 2022 34.00 35.00 32.88 34.90 168,266 +1.22(+3.62%)
Feb 25, 2022 34.62 34.56 32.74 33.68 120,154 +0.40(+1.20%)
Feb 24, 2022 29.00 33.58 25.96 33.28 208,164 +0.00(+0.00%)
Feb 23, 2022 36.40 36.46 33.00 33.28 111,418 -2.72(-7.56%)
Feb 22, 2022 36.08 36.48 35.20 36.00 107,405 -1.88(-4.96%)
Feb 18, 2022 37.88 0 -1.16(-2.97%)
Feb 17, 2022 40.98 41.80 38.80 39.04 126,856 -2.14(-5.20%)
Feb 16, 2022 40.00 41.68 39.92 41.18 131,979 +1.02(+2.54%)
Feb 15, 2022 39.82 40.38 39.00 40.16 98,521 +1.76(+4.58%)
Feb 14, 2022 39.22 40.00 38.20 38.40 88,034 -0.76(-1.94%)
Feb 11, 2022 40.50 42.40 39.02 39.16 128,474 -1.34(-3.31%)
Feb 10, 2022 39.56 41.78 39.56 40.50 138,330 +0.00(+0.00%)
Feb 09, 2022 40.00 42.00 38.82 40.50 162,712 +1.80(+4.65%)
Feb 08, 2022 39.00 39.44 38.18 38.70 100,391 -0.90(-2.27%)
Feb 07, 2022 39.96 40.50 39.16 39.60 92,088 -0.40(-1.00%)
Feb 04, 2022 39.92 40.40 38.26 40.00 93,141 +0.86(+2.20%)
Feb 03, 2022 40.00 39.14 90,738 -1.30(-3.21%)
Feb 02, 2022 43.00 44.00 39.94 40.44 119,310 -1.46(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.