FAMI

Farmmi Historical Data

FAMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.47 0.063 15.48% 0.40 0.49 0.381 53,338,275
Aug 02 2021 0.407 0.033 8.82% 0.3831 0.41 0.3831 9,730,405
Jul 30 2021 0.374 -0.0099 -2.58% 0.3799 0.3829 0.372 3,648,349
Jul 29 2021 0.3839 0.0046 1.21% 0.3849 0.392 0.3799 3,764,683
Jul 28 2021 0.3793 0.0078 2.1% 0.3703 0.386 0.365 4,601,396
Jul 27 2021 0.3715 -0.0163 -4.2% 0.3851 0.391 0.371 5,926,494
Jul 26 2021 0.3878 -0.0121 -3.03% 0.3901 0.40 0.38 4,083,056
Jul 23 2021 0.3999 -0.0044 -1.09% 0.395 0.41 0.372 8,727,752
Jul 22 2021 0.4043 -0.0057 -1.39% 0.4074 0.4098 0.3951 4,696,569
Jul 21 2021 0.41 0.0162 4.11% 0.3961 0.4166 0.3925 6,669,267
Jul 20 2021 0.3938 0.0025 0.64% 0.3961 0.3999 0.3851 6,666,438
Jul 19 2021 0.3913 -0.0086 -2.15% 0.39 0.3967 0.3876 6,807,421
Jul 16 2021 0.3999 -0.0101 -2.46% 0.4023 0.4286 0.3983 8,526,329
Jul 15 2021 0.41 0.022 5.67% 0.396 0.4149 0.39 13,217,504
Jul 14 2021 0.388 -0.0282 -6.78% 0.4231 0.4285 0.388 8,344,943
Jul 13 2021 0.4162 0.0103 2.54% 0.4011 0.4374 0.40 10,684,589
Jul 12 2021 0.4059 -0.0077 -1.86% 0.41 0.415 0.3876 6,126,689
Jul 09 2021 0.4136 0.0051 1.25% 0.41 0.418 0.397 6,199,092
Jul 08 2021 0.4085 -0.0015 -0.37% 0.3966 0.4098 0.391 9,150,216
Jul 07 2021 0.41 -0.02 -4.65% 0.428 0.439 0.4036 10,704,186
Jul 06 2021 0.43 -0.0204 -4.53% 0.4441 0.4441 0.425 7,973,282
Jul 05 2021 0.4504 0.00 +0.00% 0.441 0.454 0.422601 0
Jul 02 2021 0.4504 0.0064 1.44% 0.441 0.454 0.422601 9,811,620
Jul 01 2021 0.444 -0.0051 -1.14% 0.4541 0.458 0.4335 10,987,534
Jun 30 2021 0.4491 -0.0158 -3.4% 0.465 0.466 0.445 10,505,624
Jun 29 2021 0.4649 0.0077 1.68% 0.4602 0.472 0.46 8,605,659
Jun 28 2021 0.4572 -0.017 -3.58% 0.4713 0.4735 0.456 10,364,304
Jun 25 2021 0.4742 -0.0035 -0.73% 0.4755 0.48 0.469 9,415,633
Jun 24 2021 0.4777 0.00 0.0% 0.4841 0.487 0.464 8,656,263
Jun 23 2021 0.4777 0.0187 4.07% 0.4691 0.4933 0.4632 15,932,241
Jun 22 2021 0.459 0.0137 3.08% 0.4454 0.465 0.4351 12,411,152
Jun 21 2021 0.4453 -0.0147 -3.2% 0.455 0.4579 0.432 15,968,974
Jun 18 2021 0.46 -0.0131 -2.77% 0.4752 0.4798 0.4555 13,128,136
Jun 17 2021 0.4731 -0.0144 -2.95% 0.485 0.4989 0.4726 13,184,873
Jun 16 2021 0.4875 0.0052 1.08% 0.4725 0.5135 0.4555 24,566,220
Jun 15 2021 0.4823 -0.0402 -7.69% 0.5268 0.53 0.47 31,584,064
Jun 14 2021 0.5225 -0.0125 -2.34% 0.535 0.5399 0.52 19,012,614
Jun 11 2021 0.535 0.0009 0.17% 0.5339 0.565 0.5165 29,694,978
Jun 10 2021 0.5341 -0.0317 -5.6% 0.5731 0.597 0.525 32,975,487
Jun 09 2021 0.5658 -0.03 -5.04% 0.6505 0.66 0.55 82,873,250
Jun 08 2021 0.5958 0.0929 18.47% 0.5029 0.596 0.4935 75,948,776
Jun 07 2021 0.5029 0.0074 1.49% 0.4939 0.5226 0.484 31,320,208
Jun 04 2021 0.4955 -0.0056 -1.12% 0.4919 0.4991 0.47 34,324,081
Jun 03 2021 0.5011 0.0261 5.49% 0.485 0.546 0.48 69,170,279
Jun 02 2021 0.475 0.0381 8.72% 0.4475 0.479 0.44 44,209,832
Jun 01 2021 0.4369 0.0023 0.53% 0.4406 0.4495 0.4321 16,256,871
May 31 2021 0.4346 0.00 +0.00% 0.433 0.4499 0.43 0
May 28 2021 0.4346 0.0025 0.58% 0.433 0.4499 0.43 22,579,047
May 27 2021 0.4321 0.0031 0.72% 0.4283 0.45 0.427 25,568,461
May 26 2021 0.429 -0.0008 -0.19% 0.4139 0.435 0.4135 12,746,897
May 25 2021 0.4298 -0.0017 -0.39% 0.4233 0.4399 0.4083 14,647,311
May 24 2021 0.4315 -0.0214 -4.73% 0.46 0.464 0.425 32,868,021
May 21 2021 0.4529 -0.0005 -0.11% 0.4745 0.5133 0.433 94,478,605
May 20 2021 0.4534 0.0169 3.87% 0.432 0.4545 0.4025 43,703,598
May 19 2021 0.4365 0.031 7.64% 0.40 0.4405 0.385 35,431,666
May 18 2021 0.4055 0.0165 4.24% 0.389 0.408 0.3815 20,620,456
May 17 2021 0.389 0.0151 4.04% 0.3731 0.3999 0.3731 22,235,022
May 14 2021 0.3739 0.0104 2.86% 0.3781 0.382 0.3602 16,459,821
May 13 2021 0.3635 -0.0064 -1.73% 0.3958 0.3998 0.35 30,898,265
May 12 2021 0.3699 -0.0285 -7.15% 0.3936 0.3984 0.364 17,536,114
May 11 2021 0.3984 0.0294 7.97% 0.3587 0.408 0.351 36,280,985
May 10 2021 0.369 -0.034 -8.44% 0.406 0.4181 0.35 31,781,727
May 07 2021 0.403 -0.0098 -2.37% 0.3915 0.4258 0.38 30,359,356
May 06 2021 0.4128 -0.0412 -9.07% 0.4357 0.44 0.4004 48,871,771
Your Recent History
NASDAQ
FAMI
Farmmi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 01:05:02