Farmmi Inc (FAMI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0156 | 5.59139784946 | 0.279 | 0.34 | 0.275 | 430903 | 0.30172802 | CS |
| 4 | -0.01045 | -3.42566792329 | 0.30505 | 0.34 | 0.26 | 319273 | 0.29350975 | CS |
| 12 | 0.0176 | 6.35379061372 | 0.277 | 0.53 | 0.2122 | 1246512 | 0.3563868 | CS |
| 26 | -0.3484 | -54.1835147745 | 0.643 | 0.66 | 0.1654 | 976343 | 0.31435599 | CS |
| 52 | -0.9654 | -76.619047619 | 1.26 | 2.35 | 0.1654 | 596382 | 0.47352971 | CS |
| 156 | -1.5094 | -83.6696230599 | 1.804 | 11.8848 | 0.1654 | 4341151 | 1.47063294 | CS |
| 260 | -6.2654 | -95.5091463415 | 6.56 | 19.76 | 0.1654 | 13127587 | 2.86228741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.3001 | -0.0056 | -1.83 | 0.334 | 0.34 | 0.2936 | 582724 |
| 1735601700 | 0.3057 | -0.0097 | -3.08 | 0.328 | 0.34 | 0.3019 | 470856 |
| 1735342500 | 0.3154 | 0.0129 | 4.26 | 0.3026 | 0.3278 | 0.3004 | 317240 |
| 1735256100 | 0.3025 | 0.0105 | 3.60 | 0.2873 | 0.315 | 0.28 | 275543 |
| 1735077840 | 0.292 | 0.021 | 7.75 | 0.279 | 0.325 | 0.275 | 659974 |
| 1734996900 | 0.271 | -0.0092 | -3.28 | 0.2898 | 0.2899 | 0.2662 | 131185 |
| 1734737700 | 0.2802 | -0.0038 | -1.34 | 0.2799 | 0.295 | 0.2753 | 238808 |
| 1734651300 | 0.2839999 | 0.0117499 | 4.32 | 0.2795 | 0.292 | 0.2711 | 189187 |
| 1734564900 | 0.27225 | -0.01975 | -6.76 | 0.2842 | 0.298 | 0.2671 | 174268 |
| 1734478500 | 0.292 | 0.0201001 | 7.39 | 0.2716 | 0.2972 | 0.261 | 480999 |
| 1734392100 | 0.2718999 | -0.023369 | -7.91 | 0.30515 | 0.315 | 0.26 | 335627 |
| 1734132900 | 0.295269 | -0.010831 | -3.54 | 0.313 | 0.3139 | 0.294 | 99293 |
| 1734046500 | 0.3061 | 0.00055 | 0.18 | 0.300101 | 0.319 | 0.3001 | 81480 |
| 1733960100 | 0.30555 | 0.00145 | 0.48 | 0.3001 | 0.314 | 0.2902 | 250960 |
| 1733873700 | 0.3041 | 0.0121 | 4.14 | 0.3 | 0.3147 | 0.29 | 539212 |
| 1733787300 | 0.292 | 0.012 | 4.29 | 0.29435 | 0.3147 | 0.2859999 | 805523 |
| 1733528100 | 0.28 | 0 | 0.00 | 0.2989 | 0.2989 | 0.28 | 233828 |
| 1733441700 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.2718 | 253416 |
| 1733355300 | 0.3 | 0.0011 | 0.37 | 0.2911 | 0.309 | 0.2911 | 422886 |
| 1733268900 | 0.2989 | -0.0046 | -1.52 | 0.30505 | 0.31 | 0.2849999 | 105897 |
| 1733182500 | 0.3035 | 0.0165 | 5.75 | 0.2999 | 0.3074 | 0.2812 | 158404 |
| 1732917840 | 0.287 | -0.0037 | -1.27 | 0.29455 | 0.2999 | 0.275 | 154778 |
| 1732750500 | 0.2907 | 0.0273 | 10.36 | 0.277 | 0.3 | 0.271 | 569462 |
| 1732664100 | 0.2634 | -0.0033 | -1.24 | 0.2655 | 0.2817 | 0.2605 | 107155 |
| 1732577700 | 0.2667 | -0.0133 | -4.75 | 0.28 | 0.2893 | 0.2667 | 448676 |
| 1732318500 | 0.28 | -0.014 | -4.76 | 0.2909 | 0.299 | 0.2736 | 217537 |
| 1732232100 | 0.294 | -0.0055 | -1.84 | 0.2974 | 0.3162 | 0.28 | 269445 |
| 1732145700 | 0.2995 | 0.0345 | 13.02 | 0.2572999 | 0.2995 | 0.243 | 488461 |
| 1732059300 | 0.265 | -0.0078 | -2.86 | 0.2431 | 0.2687 | 0.235 | 1829800 |
| 1731972900 | 0.2728 | 0.0003 | 0.11 | 0.2723999 | 0.28 | 0.2622 | 198429 |
| 1731713700 | 0.2725 | -0.0064 | -2.29 | 0.2745 | 0.28 | 0.2619 | 402209 |
| 1731627300 | 0.2789 | 0.0081 | 2.99 | 0.2698999 | 0.288 | 0.262001 | 144275 |
| 1731540900 | 0.2708 | -0.0223 | -7.61 | 0.3 | 0.3 | 0.27 | 594548 |
| 1731454500 | 0.2931 | -0.0068 | -2.27 | 0.2981249 | 0.3 | 0.2839999 | 337039 |
| 1731368100 | 0.2999 | 0.0132 | 4.60 | 0.2905 | 0.3 | 0.29 | 290537 |
| 1731108900 | 0.2867 | -0.0003 | -0.10 | 0.29 | 0.2999 | 0.2839999 | 268936 |
| 1731022500 | 0.287 | -0.039 | -11.96 | 0.2999 | 0.2999 | 0.2802 | 689356 |
| 1730936100 | 0.326 | 0.02055 | 6.73 | 0.3028 | 0.333099 | 0.301 | 480246 |
| 1730849700 | 0.30545 | 0.01105 | 3.75 | 0.2955999 | 0.311099 | 0.29 | 197504 |
| 1730763300 | 0.2944 | -0.0127 | -4.14 | 0.32 | 0.32 | 0.2863 | 307740 |
| 1730500500 | 0.3071 | 0.004 | 1.32 | 0.3031 | 0.3075 | 0.295 | 208107 |
| 1730414100 | 0.3031 | -0.0197 | -6.10 | 0.3227999 | 0.3227999 | 0.28 | 502207 |
| 1730327700 | 0.3227999 | -0.0347 | -9.71 | 0.3454999 | 0.35 | 0.3 | 378690 |
| 1730241300 | 0.3575 | -0.028 | -7.26 | 0.3511 | 0.3759 | 0.3505 | 495536 |
| 1730154900 | 0.3855 | 0.0058 | 1.53 | 0.37 | 0.4 | 0.325 | 696498 |
| 1729895700 | 0.3797 | -0.1003 | -20.90 | 0.4311 | 0.449 | 0.37 | 1653547 |
| 1729809300 | 0.48 | 0.093 | 24.03 | 0.3876 | 0.48 | 0.3467 | 7915983 |
| 1729722900 | 0.387 | 0.0719 | 22.82 | 0.4052 | 0.53 | 0.325 | 27035646 |
| 1729636500 | 0.3151 | 0.0125 | 4.13 | 0.2817 | 0.3151 | 0.28 | 16171040 |
| 1729550100 | 0.3026 | -0.0194 | -6.02 | 0.3071 | 0.3219 | 0.27 | 382898 |
| 1729290900 | 0.322 | -0.022 | -6.40 | 0.36 | 0.3699 | 0.3215 | 369256 |
| 1729204500 | 0.3439999 | 0.0310999 | 9.94 | 0.309 | 0.3699 | 0.299 | 550402 |
| 1729118100 | 0.3129 | 0.0129 | 4.30 | 0.291 | 0.3162 | 0.2885 | 112777 |
| 1729031700 | 0.3 | 0.004799 | 1.63 | 0.2863 | 0.32 | 0.2863 | 241604 |
| 1728945300 | 0.295201 | 0.015201 | 5.43 | 0.2612 | 0.2993 | 0.2612 | 285736 |
| 1728686100 | 0.28 | 0.03 | 12.00 | 0.25 | 0.288 | 0.2122 | 569733 |
| 1728599700 | 0.25 | -0.002 | -0.79 | 0.252 | 0.252 | 0.244 | 134614 |
| 1728513300 | 0.252 | -0.0081 | -3.11 | 0.2601 | 0.2665 | 0.25 | 159067 |
| 1728426900 | 0.2601 | -0.031069 | -10.67 | 0.277 | 0.28 | 0.2548 | 213657 |
| 1728340500 | 0.291169 | 0.016169 | 5.88 | 0.2829999 | 0.2922 | 0.28 | 194427 |
| 1728081300 | 0.275 | 0.0037 | 1.36 | 0.2807 | 0.29 | 0.275 | 222901 |
| 1727994900 | 0.2713 | -0.0148 | -5.17 | 0.2839999 | 0.2908 | 0.271 | 136129 |
| 1727908500 | 0.2861 | 0.016269 | 6.03 | 0.2755 | 0.3071 | 0.2731 | 406466 |
| 1727822100 | 0.269831 | 0.001931 | 0.72 | 0.2808 | 0.2891 | 0.2511 | 457789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
