ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FAMI Farmmi Inc

0.2432
0.002 (0.83%)
Last Updated: 14:26:03
Delayed by 15 minutes

FAMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 0.2412 0.0175 7.82% 0.2349 0.2497 0.2251 366,588
Sep 18 2024 0.2237 0.001 0.45% 0.216 0.2368 0.216 281,911
Sep 17 2024 0.2227 -0.0119 -5.07% 0.24 0.24 0.22 187,702
Sep 16 2024 0.2346 -0.0079 -3.26% 0.241 0.241 0.223 154,575
Sep 13 2024 0.2425 0.0184 8.21% 0.224 0.2485 0.22 406,535
Sep 12 2024 0.2241 -0.0107 -4.56% 0.225 0.2299 0.214 465,897
Sep 11 2024 0.2348 0.0338 16.82% 0.209 0.2389 0.2076 3,309,347
Sep 10 2024 0.201 0.0007 0.35% 0.20 0.2111 0.1951 347,009
Sep 09 2024 0.2003 -0.00082 -0.41% 0.1952 0.205 0.1952 198,141
Sep 06 2024 0.20112 0.00052 0.26% 0.1946 0.202599 0.1946 163,664
Sep 05 2024 0.2006 0.0027 1.36% 0.202 0.203 0.193 299,457
Sep 04 2024 0.1979 -0.0004 -0.20% 0.203 0.2033 0.1905 102,765
Sep 03 2024 0.1983 -0.0132 -6.24% 0.2052 0.208 0.1959 857,738
Aug 30 2024 0.2115 -0.0124 -5.54% 0.231 0.2366 0.2115 523,863
Aug 29 2024 0.2239 -0.0031 -1.37% 0.225 0.227 0.2013 982,945
Aug 28 2024 0.227 -0.0054 -2.32% 0.23 0.2466 0.2251 7,152,585
Aug 27 2024 0.2324 -0.0241 -9.40% 0.2506 0.2506 0.225 1,515,015
Aug 26 2024 0.2565 0.0145 5.99% 0.2558 0.2662 0.223 13,111,925
Aug 23 2024 0.242 -0.32445 -57.28% 0.1722 0.272 0.1654 14,057,707
Aug 22 2024 0.56645 -0.01183 -2.04% 0.5977 0.5977 0.56505 15,066
Aug 21 2024 0.578275 0.01818 3.24% 0.56 0.58 0.56 48,836
Aug 20 2024 0.5601 -0.0119 -2.08% 0.569 0.57435 0.5521 7,153
Aug 19 2024 0.571997 0.007 1.24% 0.57 0.5797 0.5655 27,532
Aug 16 2024 0.565 0.0116 2.10% 0.565 0.5794 0.5511 95,232
Aug 15 2024 0.5534 0.01031 1.90% 0.5472 0.5632 0.544 23,482
Aug 14 2024 0.543088 0.00679 1.27% 0.54 0.5498 0.5372 10,038
Aug 13 2024 0.5363 -0.0055 -1.02% 0.55 0.557 0.535 18,504
Aug 12 2024 0.5418 -0.0047 -0.86% 0.5671 0.5671 0.5394 17,763
Aug 09 2024 0.5465 -0.0145 -2.58% 0.539 0.561 0.539 10,763
Aug 08 2024 0.561 0.0111 2.02% 0.5381 0.569 0.5381 17,872
Aug 07 2024 0.5499 0.0099 1.83% 0.55 0.55 0.540001 21,749
Aug 06 2024 0.54 0.005 0.93% 0.547 0.5679 0.5321 29,265
Aug 05 2024 0.535 -0.0251 -4.48% 0.55 0.5595 0.52 29,835
Aug 02 2024 0.5601 -0.0053 -0.94% 0.5995 0.5995 0.56 28,812
Aug 01 2024 0.5654 -0.0146 -2.52% 0.597 0.597 0.56 42,250
Jul 31 2024 0.58 -0.0318 -5.20% 0.595 0.609 0.579 24,052
Jul 30 2024 0.6118 0.0307 5.28% 0.578 0.6119 0.578 42,034
Jul 29 2024 0.5811 -0.0087 -1.48% 0.59 0.5998 0.5773 12,433
Jul 26 2024 0.5898 -0.0202 -3.31% 0.5929 0.6129 0.5849 20,932
Jul 25 2024 0.61 0.01805 3.05% 0.59 0.619 0.59 14,241
Jul 24 2024 0.59195 -0.0175 -2.87% 0.61 0.6195 0.5901 52,488
Jul 23 2024 0.609449 0.02665 4.57% 0.5773 0.6196 0.5773 46,959
Jul 22 2024 0.5828 0.0128 2.25% 0.571 0.5985 0.5693 85,604
Jul 19 2024 0.57 -0.012 -2.06% 0.57 0.582 0.55 37,957
Jul 18 2024 0.582 0.001 0.17% 0.588 0.5888 0.5618 32,465
Jul 17 2024 0.581 0.001 0.17% 0.59 0.59 0.57 44,371
Jul 16 2024 0.58 0.02 3.57% 0.56 0.5888 0.55 125,875
Jul 15 2024 0.56 0.0101 1.84% 0.574 0.575 0.54 48,149
Jul 12 2024 0.5499 -0.0101 -1.80% 0.5649 0.5649 0.542 66,354
Jul 11 2024 0.56 0.002 0.36% 0.5898 0.5898 0.531 212,096
Jul 10 2024 0.558 -0.0408 -6.81% 0.581 0.59 0.552 146,015
Jul 09 2024 0.5988 -0.0112 -1.84% 0.5917 0.604 0.5626 68,506
Jul 08 2024 0.61 -0.0048 -0.78% 0.583 0.61 0.5701 99,024
Jul 05 2024 0.6148 0.0243 4.12% 0.606 0.6148 0.57 67,120
Jul 03 2024 0.5905 -0.0395 -6.27% 0.62 0.62 0.5905 118,362
Jul 02 2024 0.63 0.0136 2.21% 0.6579 0.66 0.6013 72,702
Jul 01 2024 0.6164 -0.032 -4.94% 0.643 0.656 0.6164 71,519
Jun 28 2024 0.6484 0.00 0.00% 0.6484 0.6484 0.6484 0
Jun 27 2024 0.6484 -0.0188 -2.82% 0.6412 0.687899 0.63 37,516
Jun 26 2024 0.6672 0.035 5.54% 0.634 0.696 0.634 60,505
Jun 25 2024 0.6322 -0.0484 -7.11% 0.72 0.72 0.601 128,399
Jun 24 2024 0.6806 -0.0365 -5.09% 0.75 0.7597 0.68 173,258

Your Recent History

Delayed Upgrade Clock