FAMI

Farmmi Historical Data

FAMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.355 0.0404 12.84% 0.3403 0.3766 0.326 230,587,206
Oct 25 2021 0.3146 0.0173 5.82% 0.3188 0.341 0.3074 161,433,641
Oct 22 2021 0.2973 -0.0227 -7.09% 0.2914 0.3168 0.277 157,913,870
Oct 21 2021 0.32 -0.0102 -3.09% 0.3332 0.342 0.31 109,533,341
Oct 20 2021 0.3302 -0.0083 -2.45% 0.3366 0.3384 0.3279 65,895,310
Oct 19 2021 0.3385 -0.004 -1.17% 0.3417 0.345 0.325 94,996,769
Oct 18 2021 0.3425 0.0065 1.93% 0.358 0.36 0.34 99,744,765
Oct 15 2021 0.336 -0.0086 -2.5% 0.3409 0.3525 0.335 74,139,369
Oct 14 2021 0.3446 -0.0131 -3.66% 0.354 0.3545 0.3353 85,583,065
Oct 13 2021 0.3577 -0.0028 -0.78% 0.3631 0.3715 0.353 85,330,852
Oct 12 2021 0.3605 0.0245 7.29% 0.342 0.39 0.34 236,520,550
Oct 11 2021 0.336 -0.0225 -6.28% 0.3622 0.3679 0.3299 134,592,993
Oct 08 2021 0.3585 -0.0251 -6.54% 0.3687 0.3836 0.3521 137,127,773
Oct 07 2021 0.3836 -0.0102 -2.59% 0.3714 0.405 0.3512 272,581,924
Oct 06 2021 0.3938 0.0693 21.36% 0.3068 0.415 0.3021 360,321,915
Oct 05 2021 0.3245 -0.0393 -10.8% 0.3808 0.3929 0.3026 322,212,760
Oct 04 2021 0.3638 0.0102 2.88% 0.3828 0.4093 0.36 282,317,993
Oct 01 2021 0.3536 -0.1089 -23.55% 0.435 0.4646 0.3261 512,221,413
Sep 30 2021 0.4625 0.1225 36.03% 0.4527 0.53 0.3766 1,329,569,486
Sep 29 2021 0.34 0.0993 41.25% 0.2543 0.369 0.221 765,340,978
Sep 28 2021 0.2407 0.0034 1.43% 0.261 0.271 0.2237 292,976,097
Sep 27 2021 0.2373 0.0293 14.09% 0.21 0.2415 0.2041 204,330,532
Sep 24 2021 0.208 -0.0057 -2.67% 0.2121 0.2135 0.1955 118,472,668
Sep 23 2021 0.2137 0.0008 0.38% 0.2164 0.22 0.21 69,585,537
Sep 22 2021 0.2129 0.0003 0.14% 0.219 0.2237 0.21 75,234,165
Sep 21 2021 0.2126 -0.0007 -0.33% 0.217 0.2278 0.212 87,183,618
Sep 20 2021 0.2133 -0.0133 -5.87% 0.225 0.23 0.21 86,850,784
Sep 17 2021 0.2266 -0.0132 -5.5% 0.2398 0.2398 0.2222 114,357,044
Sep 16 2021 0.2398 -0.0122 -4.84% 0.253 0.2595 0.2318 107,473,559
Sep 15 2021 0.252 0.0058 2.36% 0.25 0.284 0.2425 184,869,566
Sep 14 2021 0.2462 -0.0338 -12.07% 0.2845 0.287 0.2417 135,691,586
Sep 13 2021 0.28 -0.295 -51.3% 0.2935 0.306 0.268 292,666,246
Sep 10 2021 0.575 0.1472 34.41% 0.4738 0.59 0.4612 233,446,932
Sep 09 2021 0.4278 0.0049 1.16% 0.4183 0.429 0.4132 5,742,211
Sep 08 2021 0.4229 -0.0117 -2.69% 0.43 0.435 0.4121 11,192,537
Sep 07 2021 0.4346 0.0246 6.0% 0.4115 0.447 0.4004 17,458,395
Sep 06 2021 0.41 0.00 +0.00% 0.4149 0.4276 0.404 0
Sep 03 2021 0.41 -0.0059 -1.42% 0.4149 0.4276 0.404 7,783,905
Sep 02 2021 0.4159 -0.0081 -1.91% 0.4197 0.437 0.4115 12,802,041
Sep 01 2021 0.424 0.0229 5.71% 0.40 0.436 0.399 13,526,185
Aug 31 2021 0.4011 0.0019 0.48% 0.3999 0.41 0.394 4,650,398
Aug 30 2021 0.3992 0.0079 2.02% 0.3899 0.406 0.3752 6,832,167
Aug 27 2021 0.3913 -0.0037 -0.94% 0.398 0.401 0.39 4,495,001
Aug 26 2021 0.395 -0.0115 -2.83% 0.3951 0.4097 0.3918 7,150,498
Aug 25 2021 0.4065 0.023 6.0% 0.3887 0.4084 0.3853 10,050,991
Aug 24 2021 0.3835 0.0087 2.32% 0.3791 0.3879 0.3753 6,332,090
Aug 23 2021 0.3748 0.01 2.74% 0.3655 0.3758 0.3625 5,044,928
Aug 20 2021 0.3648 -0.0043 -1.16% 0.37 0.3775 0.361 6,729,236
Aug 19 2021 0.3691 -0.0121 -3.17% 0.379 0.38 0.3661 6,039,339
Aug 18 2021 0.3812 -0.0052 -1.35% 0.3855 0.3967 0.38 5,564,095
Aug 17 2021 0.3864 0.0095 2.52% 0.3795 0.399 0.375 8,025,658
Aug 16 2021 0.3769 -0.0183 -4.63% 0.387 0.3901 0.369 6,280,268
Aug 13 2021 0.3952 -0.0128 -3.14% 0.407 0.4093 0.3827 8,243,783
Aug 12 2021 0.408 -0.0235 -5.45% 0.43 0.431 0.4025 5,507,910
Aug 11 2021 0.4315 0.004 0.94% 0.44 0.4401 0.421 6,870,419
Aug 10 2021 0.4275 -0.0097 -2.22% 0.4351 0.442 0.4212 6,812,209
Aug 09 2021 0.4372 0.0123 2.89% 0.4225 0.4486 0.42 11,239,264
Aug 06 2021 0.4249 -0.0021 -0.49% 0.4394 0.448 0.421 9,276,455
Aug 05 2021 0.427 0.0064 1.52% 0.4306 0.4434 0.4195 13,290,293
Aug 04 2021 0.4206 -0.0494 -10.51% 0.452 0.4617 0.4105 26,322,080
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
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:20211027 19:38:03