MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAMI — Farmmi, Inc. Class A Ordinary Shares
NasdaqFarmmi, Inc. Class A Ordinary Shares
$0.13
-0.01(-3.88%)
- O
- 0.13
- H
- 0.13
- L
- 0.13
- V
- 1.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.13
Period Return-93.32%
Period High$2.22
Period Low$0.09
Avg Daily Volume4.52M
Total Trading Days365
FAMI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $-0.01 | -3.88% | 1,640,536 | $0.13 | $0.13 $0.13 |
| Oct 1, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $-0.01 | -5.47% | 1,675,328 | $0.13 | $0.13 $0.14 |
| Sep 30, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | +$0.01 | +6.68% | 1,677,440 | $0.13 | $0.13 $0.14 |
| Sep 29, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $-0.00 | -3.05% | 2,244,367 | $0.13 | $0.13 $0.14 |
| Sep 28, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | +$0.00 | +0.83% | 5,708,939 | $0.14 | $0.13 $0.14 |
| Sep 25, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | +$0.01 | +4.06% | 5,459,353 | $0.13 | $0.13 $0.14 |
| Sep 24, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $-0.00 | -3.25% | 3,372,350 | $0.13 | $0.12 $0.14 |
| Sep 23, 2026 | $0.14 | $0.15 | $0.13 | $0.13 | $-0.01 | -7.48% | 9,805,846 | $0.14 | $0.13 $0.15 |
| Sep 22, 2026 | $0.13 | $0.26 | $0.13 | $0.14 | +$0.01 | +6.88% | 208,847,782 | $0.19 | $0.13 $0.26 |
| Sep 21, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | +$0.01 | +7.90% | 11,375,268 | $0.14 | $0.13 $0.14 |
| Sep 18, 2026 | $0.13 | $0.13 | $0.11 | $0.12 | $-0.00 | -2.97% | 4,993,817 | $0.12 | $0.11 $0.13 |
| Sep 17, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | +$0.00 | +0.95% | 5,969,788 | $0.13 | $0.12 $0.13 |
| Sep 16, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $-0.01 | -4.88% | 5,164,424 | $0.13 | $0.13 $0.14 |
| Sep 15, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | +$0.01 | +5.22% | 6,703,118 | $0.13 | $0.12 $0.14 |
| Sep 14, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | +$0.00 | +3.52% | 4,251,502 | $0.13 | $0.12 $0.13 |
| Sep 11, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $-0.01 | -6.07% | 4,599,432 | $0.12 | $0.12 $0.13 |
| Sep 10, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | +$0.00 | +0.08% | 14,915,445 | $0.13 | $0.12 $0.14 |
| Sep 9, 2026 | $0.12 | $0.16 | $0.12 | $0.13 | +$0.01 | +11.11% | 154,076,850 | $0.14 | $0.12 $0.16 |
| Sep 8, 2026 | $0.10 | $0.13 | $0.10 | $0.12 | +$0.01 | +8.03% | 25,373,642 | $0.11 | $0.10 $0.13 |
| Sep 4, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $-0.02 | -12.31% | 17,257,284 | $0.10 | $0.10 $0.11 |
| Sep 3, 2026 | $0.13 | $0.14 | $0.12 | $0.12 | $-0.03 | -17.72% | 34,170,276 | $0.13 | $0.12 $0.14 |
| Sep 2, 2026 | $0.12 | $0.50 | $0.11 | $0.15 | +$0.03 | +26.45% | 848,119,646 | $0.25 | $0.11 $0.50 |
| Sep 1, 2026 | $0.11 | $0.14 | $0.11 | $0.12 | $-0.00 | -3.50% | 5,758,072 | $0.12 | $0.11 $0.14 |
| Aug 31, 2026 | $0.10 | $0.13 | $0.10 | $0.12 | +$0.02 | +17.82% | 9,403,778 | $0.12 | $0.10 $0.13 |
| Aug 28, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | +$0.00 | +1.26% | 12,624,737 | $0.10 | $0.10 $0.11 |
| Aug 27, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $-0.00 | -0.19% | 38,877,403 | $0.12 | $0.10 $0.11 |
| Aug 26, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | +$0.00 | +2.79% | 1,889,383 | $0.10 | $0.10 $0.11 |
| Aug 25, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $-0.00 | -1.76% | 964,961 | $0.10 | $0.10 $0.10 |
| Aug 24, 2026 | $0.10 | $0.11 | $0.09 | $0.10 | +$0.01 | +5.68% | 3,354,476 | $0.10 | $0.09 $0.11 |
| Aug 21, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $-0.00 | -4.25% | 2,093,459 | $0.10 | $0.10 $0.10 |