Canada markets closed

Farmmi, Inc. (FAMI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8100-0.0200 (-2.41%)
At close: 04:00PM EDT
0.8330 +0.02 (+2.84%)
After hours: 07:32PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.83000.83000.80000.81000.810019,600
Apr 17, 20240.84000.84000.79000.81000.810032,900
Apr 16, 20240.82000.85000.82000.82000.820014,600
Apr 15, 20240.84000.85000.82000.85000.850015,500
Apr 12, 20240.87000.87000.84000.85000.850018,500
Apr 11, 20240.86000.86000.84000.85000.850012,300
Apr 10, 20240.86000.89000.85000.86000.860029,600
Apr 09, 20240.86000.88000.86000.86000.860015,700
Apr 08, 20240.87000.88000.85000.87000.870065,500
Apr 05, 20240.86000.88000.84000.85000.850036,100
Apr 04, 20240.84000.88000.84000.85000.850030,500
Apr 03, 20240.83000.87000.80000.83000.830051,700
Apr 02, 20240.82000.87000.82000.87000.870054,500
Apr 01, 20240.89000.89000.80000.85000.850062,400
Mar 28, 20240.84000.88000.83000.83000.830046,000
Mar 27, 20240.84000.85000.81000.84000.840032,900
Mar 26, 20240.88000.88000.80000.80000.800053,200
Mar 25, 20240.86000.88000.80000.88000.880059,600
Mar 22, 20240.90000.92000.77000.86000.8600134,000
Mar 21, 20240.90000.92000.89000.92000.920052,400
Mar 20, 20240.93000.93000.87000.92000.920085,000
Mar 19, 20240.90000.93000.87000.93000.930051,900
Mar 18, 20240.88000.93000.86000.91000.910048,200
Mar 15, 20240.91000.92000.85000.89000.8900101,200
Mar 14, 20240.90000.90000.85000.90000.900079,400
Mar 13, 20240.88000.91000.86000.88000.880057,800
Mar 12, 20240.93000.93000.87000.88000.8800132,400
Mar 11, 20240.98000.98000.93000.94000.940067,300
Mar 08, 20241.01001.01000.95000.97000.970046,500
Mar 07, 20241.00001.03000.97000.99000.9900118,900
Mar 06, 20241.02001.04000.98000.99000.9900129,700
Mar 05, 20241.05001.10001.02001.04001.0400165,700
Mar 04, 20241.09001.10001.02001.05001.0500168,600
Mar 01, 20241.06001.15001.06001.09001.0900125,600
Feb 29, 20241.10001.10001.06001.06001.060090,500
Feb 28, 20241.14001.18001.09001.10001.100096,700
Feb 27, 20241.07001.14001.07001.14001.140085,500
Feb 26, 20241.08001.14001.06001.06001.060099,600
Feb 23, 20241.15001.15001.07001.08001.0800165,400
Feb 22, 20241.21001.21001.10001.10001.1000106,600
Feb 21, 20241.21001.31001.19001.19001.1900249,400
Feb 20, 20241.24001.24001.13001.13001.1300198,000
Feb 16, 20241.35001.40001.25001.26001.2600140,900
Feb 15, 20241.29001.50001.27001.39001.3900389,400
Feb 14, 20241.30001.50001.21001.35001.35001,042,500
Feb 13, 20242.00002.35001.26001.42001.420011,608,700
Feb 12, 20241.12001.26001.10001.25001.25006,449,000
Feb 09, 20241.05001.14001.04001.14001.140045,500
Feb 08, 20241.07001.10001.04001.06001.060022,300
Feb 07, 20241.05001.05001.04001.05001.05009,200
Feb 06, 20241.05001.08001.03001.05001.05009,200
Feb 05, 20241.07001.07001.03001.05001.050016,000
Feb 02, 20241.09001.10001.02001.02001.020027,500
Feb 01, 20241.10001.12001.07001.08001.080012,400
Jan 31, 20241.13001.13001.06001.10001.100027,100
Jan 30, 20241.15001.15001.07001.10001.100013,400
Jan 29, 20241.16001.16001.11001.14001.140017,300
Jan 26, 20241.15001.18001.12001.16001.160016,200
Jan 25, 20241.12001.13001.10001.12001.12004,900
Jan 24, 20241.09001.14001.09001.12001.120018,100
Jan 23, 20241.09001.09001.04001.08001.080021,700
Jan 22, 20241.06001.11001.05001.06001.060011,400
Jan 19, 20241.05001.11001.05001.07001.070018,100
Jan 18, 20241.08001.08001.05001.06001.060015,400
Jan 17, 20241.09001.12001.05001.05001.050020,200
Jan 16, 20241.17001.17001.07001.09001.090037,800
Jan 12, 20241.17001.20001.14001.14001.140031,900
Jan 11, 20241.17001.21001.17001.18001.18007,300
Jan 10, 20241.21001.23001.18001.18001.180011,700
Jan 09, 20241.19001.25001.18001.21001.210036,500
Jan 08, 20241.25001.25001.20001.22001.220014,800
Jan 05, 20241.25001.25001.19001.24001.240025,600
Jan 04, 20241.27001.28001.22001.23001.230031,500
Jan 03, 20241.31001.34001.23001.30001.3000238,600
Jan 02, 20241.26001.28001.21001.26001.260052,500
Dec 29, 20231.16001.30001.16001.24001.240082,500
Dec 28, 20231.14001.25001.14001.16001.160044,800
Dec 27, 20231.13001.17001.10001.16001.160027,900
Dec 26, 20231.18001.20001.09001.11001.1100105,400
Dec 22, 20231.14001.49001.12001.25001.2500402,300
Dec 21, 20231.15001.16001.12001.14001.140015,700
Dec 20, 20231.14001.18001.06001.13001.130059,400
Dec 19, 20231.14001.17001.12001.16001.160035,300
Dec 18, 20231.14001.18001.10001.14001.140082,700
Dec 15, 20231.14001.15001.04001.12001.120028,400
Dec 14, 20231.08001.14001.05001.12001.120018,500
Dec 13, 20231.09001.10001.06001.08001.080021,700
Dec 12, 20231.07001.12001.07001.09001.090011,400
Dec 11, 20231.09001.15001.08001.09001.090022,400
Dec 08, 20231.14001.15001.06001.14001.140016,700
Dec 07, 20231.24001.24001.13001.15001.150016,000
Dec 06, 20231.17001.20001.12001.18001.180039,500
Dec 05, 20231.22001.22001.12001.15001.150046,900
Dec 04, 20231.25001.25001.19001.22001.220012,300
Dec 01, 20231.30001.30001.18001.25001.250034,300
Nov 30, 20231.36001.40001.17001.18001.180074,300
Nov 29, 20231.26001.32001.23001.26001.260014,200
Nov 28, 20231.27001.31001.25001.27001.27006,900
Nov 27, 20231.34001.38001.23001.27001.270016,100
Nov 24, 20231.31001.31001.20001.25001.250024,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...