Farmmi (FAMI) Stock Chart & Stock Price History → the most reliable asset on earth is making a comeback (From DTI) (Ad) Free FAMI Stock Alerts $0.83 -0.01 (-1.19%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Farmmi Stock Price Performance5 Day Performance-3.40%1 Month Performance-24.47%3 Month Performance-28.38%6 Month Performance-48.40%Year-To-Date Performance-33.00%1 Year Performance-75.92% Receive FAMI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Farmmi and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsAI healthcare stock poised for 36,996% growth?Buy Alert Issued For AI Small Cap Our last two AI stocks jumped 150% and 130%... But we just issued a brand new "buy alert" for a new one...Get the name of the stock here... FAMI Stock Chart for Thursday, March, 28, 2024 FAMI Chart by TradingView Farmmi Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$0.80$0.84+4.36%$0.85$0.8132,589 shs$4.97 million03/26/2024$0.88$0.80-8.72%$0.88$0.8052,872 shs$4.77 million03/25/2024$0.86$0.88+2.33%$0.88$0.8059,267 shs$5.22 million03/22/2024$0.92$0.86-6.51%$0.92$0.77133,960 shs$5.10 million03/21/2024$0.92$0.92-0.01%$0.92$0.8950,362 shs$5.46 million03/20/2024$0.93$0.92-1.08%$0.93$0.8782,399 shs$5.46 million Get the Latest News and Ratings for FAMI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Farmmi and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$0.91$0.93+2.20%$0.93$0.8751,817 shs$5.52 million03/18/2024$0.89$0.91+2.60%$0.93$0.8647,924 shs$5.40 million03/15/2024$0.90$0.89-1.24%$0.92$0.85100,491 shs$5.26 million03/14/2024$0.88$0.90+1.51%$0.90$0.8578,695 shs$5.33 million03/13/2024$0.88$0.88+0.32%$0.91$0.8657,114 shs$5.25 million03/12/2024$0.94$0.88-6.64%$0.93$0.87130,020 shs$5.23 million03/11/2024$0.97$0.94-2.16%$0.98$0.9367,224 shs$5.60 million03/08/2024$0.99$0.97-2.48%$1.01$0.9546,238 shs$5.73 million03/07/2024$0.99$0.99-0.02%$1.03$0.97116,615 shs$5.88 million03/06/2024$1.04$0.99-4.79%$1.04$0.98129,651 shs$5.87 million03/05/2024$1.05$1.04-0.95%$1.10$1.02164,505 shs$6.17 million03/04/2024$1.09$1.05-3.67%$1.09$1.02163,772 shs$6.23 million03/01/2024$1.06$1.09+2.83%$1.15$1.06125,521 shs$6.46 million02/29/2024$1.10$1.06-3.64%$1.10$1.0682,737 shs$6.29 million02/28/2024$1.14$1.10-3.51%$1.18$1.0995,877 shs$6.52 million02/27/2024$1.06$1.14+7.55%$1.14$1.0774,761 shs$6.77 million02/26/2024$1.08$1.06-1.85%$1.14$1.0699,656 shs$6.29 million02/23/2024$1.13$1.08-4.42%$1.15$1.07159,694 shs$6.40 million02/22/2024$1.19$1.13-5.04%$1.21$1.10105,534 shs$6.71 million02/21/2024$1.13$1.19+5.31%$1.31$1.18247,306 shs$7.06 million02/20/2024$1.26$1.13-10.32%$1.24$1.13192,445 shs$6.70 million02/19/2024$1.26$1.26$1.40$1.25141,000 shs$7.47 million02/16/2024$1.39$1.26-9.35%$1.40$1.25140,856 shs$7.47 million02/15/2024$1.35$1.39+2.96%$1.50$1.27379,091 shs$8.24 million02/14/2024$1.42$1.35-4.93%$1.50$1.211.02 million shs$8.01 million02/13/2024$1.25$1.42+13.60%$2.35$1.2611.59 million shs$8.42 million02/12/2024$1.14$1.25+9.65%$1.26$1.105.93 million shs$7.42 million02/09/2024$1.06$1.14+7.55%$1.14$1.0545,476 shs$6.76 million02/08/2024$1.05$1.06+0.95%$1.10$1.0422,252 shs$6.29 million02/07/2024$1.05$1.05$1.05$1.047,865 shs$6.23 million02/06/2024$1.05$1.05$1.08$1.039,173 shs$6.23 million02/05/2024$1.02$1.05+2.94%$1.07$1.0315,956 shs$6.23 million02/02/2024$1.08$1.02-5.56%$1.10$1.0227,456 shs$6.05 million02/01/2024$1.10$1.08-1.82%$1.12$1.0712,366 shs$6.40 millionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here01/31/2024$1.10$1.10$1.13$1.0627,120 shs$6.52 million01/30/2024$1.14$1.10-3.51%$1.15$1.0713,192 shs$6.52 million01/29/2024$1.16$1.14-1.72%$1.16$1.1117,303 shs$6.76 million01/26/2024$1.12$1.16+3.57%$1.18$1.1214,091 shs$6.88 million01/25/2024$1.12$1.12$1.13$1.104,884 shs$6.64 million01/24/2024$1.08$1.12+3.70%$1.14$1.0918,112 shs$6.64 million01/23/2024$1.07$1.08+0.93%$1.09$1.0421,694 shs$6.40 million01/22/2024$1.07$1.07$1.11$1.0511,430 shs$6.35 million01/19/2024$1.06$1.07+0.94%$1.11$1.0518,131 shs$6.35 million01/18/2024$1.05$1.06+0.95%$1.08$1.0515,308 shs$6.29 million01/17/2024$1.10$1.05-4.55%$1.12$1.0519,278 shs$6.23 million01/16/2024$1.14$1.10-3.51%$1.17$1.0736,726 shs$6.52 million01/15/2024$1.14$1.14$1.20$1.1432,000 shs$6.76 million01/12/2024$1.18$1.14-3.48%$1.20$1.1431,934 shs$6.76 million01/11/2024$1.18$1.18+0.09%$1.21$1.177,178 shs$7.00 million01/10/2024$1.19$1.18-0.84%$1.23$1.1811,682 shs$7.00 million01/09/2024$1.22$1.19-2.46%$1.25$1.1836,544 shs$7.06 million01/08/2024$1.24$1.22-1.61%$1.25$1.2014,620 shs$7.24 million01/05/2024$1.23$1.24+0.82%$1.25$1.1925,602 shs$7.35 million01/04/2024$1.30$1.23-5.39%$1.28$1.2230,279 shs$7.30 million01/03/2024$1.26$1.30+2.88%$1.34$1.23233,741 shs$7.71 million01/02/2024$1.24$1.26+1.90%$1.28$1.2151,062 shs$7.49 million01/01/2024$1.24$1.24$1.30$1.1685,000 shs$7.35 million12/29/2023$1.16$1.24+6.90%$1.30$1.1682,379 shs$7.36 million12/28/2023$1.16$1.16$1.25$1.1441,739 shs$6.88 million12/27/2023$1.11$1.16+4.50%$1.17$1.1026,773 shs$6.88 million Related Companies: African Agriculture Stock Chart 22nd Century Group Stock Chart Reed's Stock Chart DAVIDsTEA Stock Chart Yield10 Bioscience Stock Chart Eastside Distilling Stock Chart Yoshitsu Stock Chart Save Foods Stock Chart Greenlane Stock Chart BranchOut Food Stock Chart Receive FAMI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Farmmi and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FAMI) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Farmmi, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.