Skip to main content
FAMI logo

Farmmi, Inc.

FAMINASDAQConsumer StaplesPackaged Foods

$0.11Today:- (-)1Y −93.80%

As of Oct 23, 2026 close

Market cap
$1.22M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.09$1.94
Volume (live)
-
Avg. volume (3M)
9.90M

Farmmi (FAMI) Historical Stock Prices

Analyze Farmmi (FAMI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Farmmi (FAMI) Interactive Price Chart

Interactive historical price chart showing Farmmi stock price movements and trends across multiple time periods.

Loading chart...

FAMI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FAMI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.110.110.100.110.11856.33K
Oct 22, 20260.110.110.110.110.11541.45K
Oct 21, 20260.110.120.110.110.11603.49K
Oct 20, 20260.100.110.100.110.11904.52K
Oct 19, 20260.110.110.100.110.11580.60K
Oct 16, 20260.110.110.110.110.11542.85K
Oct 15, 20260.110.110.100.110.111.69M
Oct 14, 20260.110.110.100.110.11810.39K
Oct 13, 20260.110.110.110.110.11822.15K
Oct 12, 20260.120.120.110.110.112.66M
Oct 9, 20260.130.130.120.120.121.16M
Oct 8, 20260.130.130.120.120.121.07M
Oct 7, 20260.130.130.120.130.132.42M
Oct 6, 20260.130.130.120.120.121.32M
Oct 5, 20260.120.120.120.120.121.29M
Oct 2, 20260.130.130.130.130.131.85M
Oct 1, 20260.140.140.130.130.131.68M
Sep 30, 20260.140.140.130.140.141.68M
Sep 29, 20260.130.140.130.130.132.24M
Sep 28, 20260.130.140.130.130.135.71M
Sep 25, 20260.130.140.130.130.135.46M
Sep 24, 20260.130.140.120.130.133.37M
Sep 23, 20260.140.150.130.130.139.81M
Sep 22, 20260.130.260.130.140.14208.85M
Sep 21, 20260.130.140.130.130.1311.38M
Sep 18, 20260.130.130.110.120.124.99M
Sep 17, 20260.130.130.120.130.135.97M
Sep 16, 20260.130.140.130.130.135.16M
Sep 15, 20260.130.140.120.130.137.04M
Sep 14, 20260.120.130.120.130.134.60M
Sep 11, 20260.120.130.120.120.124.60M
Sep 10, 20260.120.140.120.130.1314.92M
Sep 9, 20260.120.160.120.130.13154.08M
Sep 8, 20260.100.130.100.120.1225.37M
Sep 4, 20260.110.110.100.110.1117.26M
Sep 3, 20260.130.130.120.120.1234.12M
Sep 2, 20260.120.500.110.150.15872.65M
Sep 1, 20260.110.140.110.120.125.76M
Aug 31, 20260.100.130.100.120.129.40M
Aug 28, 20260.100.110.100.100.1012.62M
Aug 27, 20260.100.110.100.100.1038.88M
Aug 26, 20260.100.110.100.100.101.89M
Aug 25, 20260.100.100.100.100.10964.96K
Aug 24, 20260.100.110.090.100.103.35M
Aug 21, 20260.100.100.100.100.102.09M
Aug 20, 20260.090.100.090.100.106.56M
Aug 19, 20260.090.110.090.100.105.27M
Aug 18, 20260.110.110.090.100.1013.82M
Aug 17, 20260.140.140.130.130.1362.45M
Aug 14, 20260.140.140.130.130.1313.24M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.