Farmmi, Inc.
FAMINASDAQConsumer Defensive● Active
$1.20
$-0.02(-1.65%)
Market Cap$1578011
P/E Ratio—
52W High$2.17
52W Low$1.09
Farmmi, Inc.（FAMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fami · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,584.00
Jun 9, 2021
-99.9% from here
5-Year Low5Y
$1.09
May 12, 2026
+4.6% from low
IPO Priceadj.
$14,832.00
Feb 16, 2018
-100.0% since IPO
1 Year Ago
$1.83
Jun 9, 2025
-37.7% in 1Y
5 Years Ago
$1,429.92
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FAMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.15 | $1.20 | $1.11 | $1.20 | $1.20 | 6K | +4.35% |
| Jun 5, 2026 | $1.15 | $1.22 | $1.12 | $1.14 | $1.14 | 36K | -0.87% |
| Jun 4, 2026 | $1.44 | $1.44 | $1.19 | $1.28 | $1.28 | 59K | -11.11% |
| Jun 3, 2026 | $1.32 | $1.38 | $1.20 | $1.33 | $1.33 | 23K | +0.76% |
| Jun 2, 2026 | $1.29 | $1.30 | $1.25 | $1.30 | $1.30 | 47K | +0.78% |
| Jun 1, 2026 | $1.33 | $1.38 | $1.31 | $1.36 | $1.36 | 10K | +2.26% |
| May 29, 2026 | $1.40 | $1.41 | $1.30 | $1.35 | $1.35 | 29K | -3.57% |
| May 28, 2026 | $1.37 | $1.41 | $1.37 | $1.40 | $1.40 | 10K | +2.19% |
| May 27, 2026 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 3K | -0.71% |
| May 26, 2026 | $1.43 | $1.46 | $1.40 | $1.43 | $1.43 | 25K | +0.00% |
| May 22, 2026 | $1.46 | $1.49 | $1.35 | $1.46 | $1.46 | 16K | +0.00% |
| May 21, 2026 | $1.37 | $1.49 | $1.37 | $1.48 | $1.48 | 20K | +8.03% |
| May 20, 2026 | $1.44 | $1.48 | $1.35 | $1.45 | $1.45 | 41K | +0.69% |
| May 19, 2026 | $1.38 | $1.45 | $1.38 | $1.45 | $1.45 | 2K | +5.07% |
| May 18, 2026 | $1.46 | $1.46 | $1.39 | $1.45 | $1.45 | 50K | -0.68% |
| May 15, 2026 | $1.53 | $1.53 | $1.18 | $1.28 | $1.28 | 45K | -16.34% |
| May 14, 2026 | $1.48 | $1.48 | $1.43 | $1.44 | $1.44 | 78K | -2.70% |
| May 13, 2026 | $1.45 | $1.49 | $1.19 | $1.46 | $1.46 | 116K | +0.69% |
| May 12, 2026 | $1.14 | $1.20 | $1.09 | $1.17 | $1.17 | 17K | +2.63% |
| May 11, 2026 | $1.23 | $1.24 | $1.18 | $1.18 | $1.18 | 17K | -4.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FAMI
Jan 1 → Dec 31 · 6 years2026-5.5%$1.27 → $1.20
-5.5%
2025-66.4%$3.78 → $1.27
-66.4%
2024-76.2%$15.12 → $3.60
-76.2%
2023-63.1%$40.36 → $14.88
-63.1%
2022-93.0%$546.72 → $38.44
-93.0%
2021-65.8%$1562.40 → $533.76
-65.8%
Best Year2026 · -5.5%
Worst Year2022 · -93.0%
Positive Years0 / 6
Avg Annual Return-61.7%
6Y Total Return-99.9%
6Y CAGR~-69.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in FAMI?
If you invested $1,000 in FAMI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-69.4% / yr
Profit$-1,000
Based on Feb 16, 2018 · $14832.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Farmmi, Inc.（FAMI）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FAMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FAMI 历史股价FMP 日线复权 OHLCV