Farmmi, Inc. (FAMI) stock
FAMINasdaqCanned, Fruits, Veg, Preserves, Jams & JelliesFiscal year ends September 30
$0.10−0.01 (-11.13%)
Close on Nov 13, 2026Market cap $560.25KP/E –Yield –
Price history
Farmmi share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.1022
-11.13% on the day
52-week range
$0.082 – $1.85
-94.5% from the high
Change over 52 weeks
-93.4%
From $1.55 on Nov 13, 2025
Average volume
18.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.11 | $0.1115 | $0.1011 | $0.1022 | -11.13% | 969,324 |
| Nov 12, 2026 | $0.1054 | $0.115 | $0.0987 | $0.115 | +0.26% | 2,926,933 |
| Nov 11, 2026 | $0.089 | $0.1182 | $0.0858 | $0.1147 | +32.30% | 22,569,510 |
| Nov 10, 2026 | $0.094 | $0.099 | $0.082 | $0.0867 | -4.30% | 942,631 |
| Nov 9, 2026 | $0.0936 | $0.10 | $0.0905 | $0.0906 | -3.21% | 842,998 |
| Nov 6, 2026 | $0.096 | $0.0981 | $0.0915 | $0.0936 | +3.54% | 2,279,473 |
| Nov 5, 2026 | $0.10 | $0.10 | $0.0852 | $0.0904 | -8.04% | 803,948 |
| Nov 4, 2026 | $0.0988 | $0.1028 | $0.0961 | $0.0983 | +1.03% | 525,076 |
| Nov 3, 2026 | $0.0996 | $0.1008 | $0.096 | $0.0973 | -2.70% | 849,249 |
| Nov 2, 2026 | $0.0979 | $0.1049 | $0.0979 | $0.10 | +1.94% | 897,673 |
| Oct 30, 2026 | $0.1055 | $0.1055 | $0.0981 | $0.0981 | -5.49% | 275,077 |
| Oct 29, 2026 | $0.107 | $0.107 | $0.1031 | $0.1038 | -0.29% | 256,506 |
| Oct 28, 2026 | $0.1021 | $0.107 | $0.0981 | $0.1041 | +2.06% | 1,041,280 |
| Oct 27, 2026 | $0.105 | $0.105 | $0.0955 | $0.102 | -1.26% | 907,155 |
| Oct 26, 2026 | $0.1098 | $0.1108 | $0.1029 | $0.1033 | -3.28% | 361,306 |
| Oct 23, 2026 | $0.112 | $0.1132 | $0.104 | $0.1068 | -3.17% | 856,569 |
| Oct 22, 2026 | $0.1111 | $0.113 | $0.1082 | $0.1103 | -1.08% | 542,240 |
| Oct 21, 2026 | $0.112 | $0.1155 | $0.1113 | $0.1115 | -0.45% | 603,490 |
| Oct 20, 2026 | $0.1033 | $0.114 | $0.1029 | $0.112 | +4.19% | 904,524 |
| Oct 19, 2026 | $0.1108 | $0.1108 | $0.1041 | $0.1075 | -0.74% | 580,599 |
| Oct 16, 2026 | $0.114 | $0.1148 | $0.1061 | $0.1083 | -3.99% | 542,846 |
| Oct 15, 2026 | $0.109 | $0.1136 | $0.1042 | $0.1128 | +6.92% | 1,685,793 |
| Oct 14, 2026 | $0.1082 | $0.1118 | $0.104 | $0.1055 | -4.95% | 810,395 |
| Oct 13, 2026 | $0.1112 | $0.1149 | $0.1101 | $0.111 | 0.00% | 822,149 |
| Oct 12, 2026 | $0.1214 | $0.124 | $0.11 | $0.111 | -9.83% | 2,659,638 |
| Oct 9, 2026 | $0.129 | $0.1294 | $0.1217 | $0.1231 | -0.81% | 1,159,124 |
| Oct 8, 2026 | $0.129 | $0.1299 | $0.1211 | $0.1241 | -2.59% | 1,065,488 |
| Oct 7, 2026 | $0.132 | $0.132 | $0.1222 | $0.1274 | +5.29% | 2,424,593 |
| Oct 6, 2026 | $0.125 | $0.131 | $0.1209 | $0.121 | +0.08% | 1,320,391 |
| Oct 5, 2026 | $0.1248 | $0.1248 | $0.1178 | $0.1209 | -4.20% | 1,287,156 |
| Oct 2, 2026 | $0.13 | $0.1337 | $0.1262 | $0.1262 | -3.88% | 1,850,700 |
| Oct 1, 2026 | $0.138 | $0.138 | $0.1291 | $0.1313 | -5.47% | 1,675,328 |
| Sep 30, 2026 | $0.136 | $0.1389 | $0.1302 | $0.1389 | +6.68% | 1,677,439 |
| Sep 29, 2026 | $0.1336 | $0.1365 | $0.127 | $0.1302 | -3.05% | 2,244,366 |
| Sep 28, 2026 | $0.1326 | $0.1365 | $0.1266 | $0.1343 | +0.83% | 5,708,939 |
| Sep 25, 2026 | $0.133 | $0.139 | $0.1261 | $0.1332 | +4.06% | 5,459,353 |
| Sep 24, 2026 | $0.13 | $0.136 | $0.123 | $0.128 | -3.25% | 3,372,349 |
| Sep 23, 2026 | $0.1385 | $0.1504 | $0.1284 | $0.1323 | -7.48% | 9,805,845 |
| Sep 22, 2026 | $0.134 | $0.2567 | $0.1316 | $0.143 | +6.88% | 208,847,800 |
| Sep 21, 2026 | $0.1258 | $0.144 | $0.1251 | $0.1338 | +7.90% | 11,375,270 |
| Sep 18, 2026 | $0.128 | $0.128 | $0.109 | $0.124 | -2.97% | 4,993,817 |
| Sep 17, 2026 | $0.1265 | $0.131 | $0.122 | $0.1278 | +0.95% | 5,969,787 |
| Sep 16, 2026 | $0.131 | $0.1359 | $0.1266 | $0.1266 | -4.88% | 5,164,424 |
| Sep 15, 2026 | $0.1281 | $0.1375 | $0.1244 | $0.1331 | +5.22% | 7,041,050 |
| Sep 14, 2026 | $0.12 | $0.1322 | $0.1176 | $0.1265 | +3.52% | 4,599,845 |
| Sep 11, 2026 | $0.124 | $0.1341 | $0.1183 | $0.1222 | -6.07% | 4,599,432 |
| Sep 10, 2026 | $0.12 | $0.14 | $0.12 | $0.1301 | +0.08% | 14,915,450 |
| Sep 9, 2026 | $0.122 | $0.1564 | $0.12 | $0.13 | +11.11% | 154,076,800 |
| Sep 8, 2026 | $0.0962 | $0.1277 | $0.0962 | $0.117 | +8.03% | 25,373,640 |
| Sep 4, 2026 | $0.1091 | $0.11 | $0.0968 | $0.1083 | -12.31% | 17,257,280 |
| Sep 3, 2026 | $0.1261 | $0.132 | $0.1158 | $0.1235 | -17.72% | 34,123,730 |
| Sep 2, 2026 | $0.118 | $0.50 | $0.1113 | $0.1501 | +26.45% | 872,646,200 |
| Sep 1, 2026 | $0.113 | $0.135 | $0.113 | $0.1187 | -3.50% | 5,758,771 |
| Aug 31, 2026 | $0.103 | $0.125 | $0.101 | $0.123 | +17.82% | 9,403,777 |
| Aug 28, 2026 | $0.101 | $0.1092 | $0.0952 | $0.1044 | +1.26% | 12,624,740 |
| Aug 27, 2026 | $0.1002 | $0.1067 | $0.1001 | $0.1031 | -0.19% | 38,877,400 |
| Aug 26, 2026 | $0.0993 | $0.1072 | $0.0966 | $0.1033 | +2.79% | 1,889,383 |
| Aug 25, 2026 | $0.0992 | $0.103 | $0.0978 | $0.1005 | -1.76% | 964,961 |
| Aug 24, 2026 | $0.0966 | $0.1055 | $0.0925 | $0.1023 | +5.68% | 3,354,476 |
| Aug 21, 2026 | $0.0953 | $0.10 | $0.0953 | $0.0968 | -4.25% | 2,093,458 |
| Aug 20, 2026 | $0.0942 | $0.104 | $0.0931 | $0.1011 | -1.75% | 6,558,822 |
| Aug 19, 2026 | $0.094 | $0.106 | $0.094 | $0.1029 | -0.10% | 5,266,494 |
| Aug 18, 2026 | $0.1116 | $0.1116 | $0.0919 | $0.103 | -21.85% | 13,824,070 |
| Aug 17, 2026 | $0.1385 | $0.1449 | $0.1257 | $0.1318 | +2.97% | 62,454,950 |
| Aug 14, 2026 | $0.14 | $0.145 | $0.126 | $0.128 | -3.47% | 13,236,450 |
| Aug 13, 2026 | $0.1196 | $0.1335 | $0.118 | $0.1326 | +3.11% | 11,906,880 |
| Aug 12, 2026 | $0.1384 | $0.1419 | $0.1221 | $0.1286 | -23.13% | 7,981,042 |
| Aug 11, 2026 | $0.1592 | $0.1951 | $0.151 | $0.1673 | +5.82% | 32,974,020 |
| Aug 10, 2026 | $0.1615 | $0.163 | $0.1518 | $0.1581 | -1.56% | 501,931 |
| Aug 7, 2026 | $0.157 | $0.1644 | $0.157 | $0.1606 | +1.20% | 639,286 |
| Aug 6, 2026 | $0.159 | $0.1591 | $0.1517 | $0.1587 | -0.81% | 467,445 |
| Aug 5, 2026 | $0.1588 | $0.1627 | $0.1511 | $0.16 | +0.63% | 3,022,074 |
| Aug 4, 2026 | $0.1551 | $0.161 | $0.1541 | $0.159 | -0.56% | 1,731,538 |
| Aug 3, 2026 | $0.16 | $0.1668 | $0.1551 | $0.1599 | -5.38% | 1,696,416 |
| Jul 31, 2026 | $0.157 | $0.1705 | $0.1511 | $0.169 | +7.78% | 1,768,839 |
| Jul 30, 2026 | $0.1492 | $0.16 | $0.1414 | $0.1568 | +4.60% | 277,617 |
| Jul 29, 2026 | $0.1525 | $0.1602 | $0.1466 | $0.1499 | -0.13% | 333,465 |
| Jul 28, 2026 | $0.15 | $0.1525 | $0.1461 | $0.1501 | -0.60% | 549,481 |
| Jul 27, 2026 | $0.191 | $0.1919 | $0.144 | $0.151 | -21.68% | 1,292,430 |
| Jul 24, 2026 | $0.1965 | $0.2005 | $0.1815 | $0.1928 | -1.23% | 556,558 |
| Jul 23, 2026 | $0.202 | $0.2023 | $0.1931 | $0.1952 | -4.31% | 345,104 |
| Jul 22, 2026 | $0.20 | $0.21 | $0.19 | $0.204 | +4.62% | 629,035 |
| Jul 21, 2026 | $0.1901 | $0.1997 | $0.1783 | $0.195 | +3.50% | 564,532 |
| Jul 20, 2026 | $0.1961 | $0.1961 | $0.178 | $0.1884 | -0.79% | 282,123 |
| Jul 17, 2026 | $0.19 | $0.1934 | $0.1794 | $0.1899 | +2.10% | 548,182 |
| Jul 16, 2026 | $0.197 | $0.197 | $0.1768 | $0.186 | -1.64% | 312,549 |
| Jul 15, 2026 | $0.186 | $0.1973 | $0.186 | $0.1891 | +0.42% | 145,136 |
| Jul 14, 2026 | $0.20 | $0.20 | $0.1865 | $0.1883 | -2.99% | 410,586 |
| Jul 13, 2026 | $0.2008 | $0.204 | $0.1844 | $0.1941 | -6.23% | 441,476 |
| Jul 10, 2026 | $0.2019 | $0.2114 | $0.1963 | $0.207 | +5.08% | 451,855 |
| Jul 9, 2026 | $0.2084 | $0.2084 | $0.1856 | $0.197 | -4.37% | 241,057 |
| Jul 8, 2026 | $0.19 | $0.2062 | $0.1848 | $0.206 | +3.00% | 516,562 |
| Jul 7, 2026 | $0.199 | $0.20 | $0.187 | $0.20 | -1.96% | 708,494 |
| Jul 6, 2026 | $0.19 | $0.2073 | $0.18 | $0.204 | +4.78% | 568,537 |
| Jul 2, 2026 | $0.235 | $0.2399 | $0.177 | $0.1947 | -18.02% | 3,592,195 |
| Jul 1, 2026 | $0.2379 | $0.2424 | $0.2259 | $0.2375 | -0.63% | 1,016,405 |
| Jun 30, 2026 | $0.269 | $0.2699 | $0.2271 | $0.239 | -13.09% | 2,366,490 |
| Jun 29, 2026 | $0.28 | $0.2947 | $0.265 | $0.275 | -77.46% | 10,146,450 |
| Jun 26, 2026 | $1.23 | $1.37 | $1.05 | $1.22 | -4.69% | 855,147 |
| Jun 25, 2026 | $1.14 | $1.55 | $1.14 | $1.28 | +7.56% | 426,877 |
| Jun 24, 2026 | $1.10 | $1.19 | $1.10 | $1.19 | +4.39% | 22,539 |
| Jun 23, 2026 | $1.08 | $1.20 | $1.08 | $1.14 | +7.55% | 26,331 |
| Jun 22, 2026 | $1.27 | $1.31 | $0.97 | $1.06 | -21.48% | 471,869 |
| Jun 18, 2026 | $1.29 | $1.44 | $1.26 | $1.35 | +5.47% | 93,172 |
| Jun 17, 2026 | $1.32 | $1.32 | $1.27 | $1.28 | +1.59% | 10,504 |
| Jun 16, 2026 | $1.36 | $1.36 | $1.15 | $1.26 | -7.35% | 20,463 |
| Jun 15, 2026 | $1.17 | $1.49 | $1.17 | $1.36 | +22.52% | 237,358 |
| Jun 12, 2026 | $1.00 | $1.14 | $0.987 | $1.11 | +13.27% | 41,779 |
| Jun 11, 2026 | $0.973 | $1.26 | $0.9001 | $0.98 | -3.92% | 601,336 |
| Jun 10, 2026 | $1.05 | $1.13 | $1.00 | $1.02 | -8.93% | 45,464 |
| Jun 9, 2026 | $1.12 | $1.12 | $1.10 | $1.12 | -0.88% | 22,082 |
| Jun 8, 2026 | $1.13 | $1.21 | $1.13 | $1.13 | -0.88% | 47,931 |
| Jun 5, 2026 | $1.15 | $1.22 | $1.12 | $1.14 | -10.94% | 35,706 |
| Jun 4, 2026 | $1.44 | $1.44 | $1.19 | $1.28 | -3.76% | 59,133 |
| Jun 3, 2026 | $1.32 | $1.38 | $1.20 | $1.33 | +2.31% | 23,143 |
| Jun 2, 2026 | $1.29 | $1.30 | $1.25 | $1.30 | -4.41% | 47,185 |
| Jun 1, 2026 | $1.33 | $1.38 | $1.31 | $1.36 | +0.74% | 10,280 |
| May 29, 2026 | $1.40 | $1.41 | $1.30 | $1.35 | -3.57% | 29,440 |
| May 28, 2026 | $1.37 | $1.41 | $1.37 | $1.40 | 0.00% | 10,009 |
| May 27, 2026 | $1.41 | $1.41 | $1.39 | $1.40 | -2.10% | 2,957 |
| May 26, 2026 | $1.43 | $1.46 | $1.40 | $1.43 | -2.05% | 25,035 |
| May 22, 2026 | $1.46 | $1.49 | $1.35 | $1.46 | -1.35% | 15,845 |
| May 21, 2026 | $1.37 | $1.49 | $1.37 | $1.48 | +2.07% | 19,620 |
| May 20, 2026 | $1.44 | $1.48 | $1.35 | $1.45 | 0.00% | 41,082 |
| May 19, 2026 | $1.38 | $1.45 | $1.38 | $1.45 | 0.00% | 1,777 |
| May 18, 2026 | $1.46 | $1.46 | $1.39 | $1.45 | +13.28% | 50,027 |
| May 15, 2026 | $1.53 | $1.53 | $1.18 | $1.28 | -11.11% | 45,368 |
| May 14, 2026 | $1.48 | $1.48 | $1.43 | $1.44 | -1.37% | 78,033 |
| May 13, 2026 | $1.45 | $1.49 | $1.19 | $1.46 | +24.79% | 116,136 |
| May 12, 2026 | $1.14 | $1.20 | $1.09 | $1.17 | -0.85% | 17,001 |
| May 11, 2026 | $1.23 | $1.24 | $1.18 | $1.18 | 0.00% | 17,180 |
| May 8, 2026 | $1.19 | $1.19 | $1.16 | $1.18 | +1.72% | 4,190 |
| May 7, 2026 | $1.18 | $1.20 | $1.14 | $1.16 | -1.69% | 9,110 |
| May 6, 2026 | $1.18 | $1.21 | $1.18 | $1.18 | 0.00% | 8,140 |
| May 5, 2026 | $1.18 | $1.18 | $1.16 | $1.18 | +0.28% | 2,221 |
| May 4, 2026 | $1.17 | $1.18 | $1.16 | $1.18 | +0.14% | 10,785 |
| May 1, 2026 | $1.17 | $1.18 | $1.17 | $1.18 | -1.26% | 1,928 |
| Apr 30, 2026 | $1.20 | $1.22 | $1.19 | $1.19 | +3.48% | 2,519 |
| Apr 29, 2026 | $1.20 | $1.20 | $1.13 | $1.15 | -4.96% | 4,094 |
| Apr 28, 2026 | $1.21 | $1.21 | $1.21 | $1.21 | -1.22% | 1,536 |
| Apr 27, 2026 | $1.20 | $1.23 | $1.19 | $1.23 | +0.41% | 5,733 |
| Apr 24, 2026 | $1.24 | $1.24 | $1.19 | $1.22 | -2.40% | 9,576 |
| Apr 23, 2026 | $1.22 | $1.25 | $1.19 | $1.25 | 0.00% | 15,156 |
| Apr 22, 2026 | $1.27 | $1.27 | $1.18 | $1.25 | +2.46% | 15,663 |
| Apr 21, 2026 | $1.22 | $1.23 | $1.19 | $1.22 | -3.94% | 20,280 |
| Apr 20, 2026 | $1.33 | $1.33 | $1.21 | $1.27 | +0.79% | 19,172 |
| Apr 17, 2026 | $1.25 | $1.50 | $1.18 | $1.26 | +5.00% | 289,391 |
| Apr 16, 2026 | $1.24 | $1.26 | $1.20 | $1.20 | -1.64% | 10,201 |
| Apr 15, 2026 | $1.23 | $1.30 | $1.22 | $1.22 | -1.61% | 1,995 |
| Apr 14, 2026 | $1.16 | $1.25 | $1.16 | $1.24 | +3.13% | 2,417 |
| Apr 13, 2026 | $1.35 | $1.35 | $1.15 | $1.20 | +0.20% | 6,492 |
| Apr 10, 2026 | $1.12 | $1.20 | $1.10 | $1.20 | -1.64% | 3,586 |
| Apr 9, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | – |
| Apr 8, 2026 | $1.23 | $1.32 | $1.22 | $1.22 | +3.39% | 3,795 |
| Apr 7, 2026 | $1.32 | $1.40 | $1.15 | $1.18 | -3.28% | 59,410 |
| Apr 6, 2026 | $1.15 | $1.23 | $1.15 | $1.22 | +1.67% | 5,147 |
| Apr 2, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | -3.97% | 1,453 |
| Apr 1, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | +1.94% | 452 |
| Mar 31, 2026 | $1.24 | $1.27 | $1.17 | $1.23 | -1.66% | 8,122 |
| Mar 30, 2026 | $1.22 | $1.27 | $1.21 | $1.25 | +0.52% | 6,812 |
| Mar 27, 2026 | $1.24 | $1.25 | $1.24 | $1.24 | -0.41% | 2,444 |
| Mar 26, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | -2.73% | 675 |
| Mar 25, 2026 | $1.25 | $1.28 | $1.25 | $1.28 | +0.79% | 518 |
| Mar 24, 2026 | $1.24 | $1.27 | $1.24 | $1.27 | +4.09% | 627 |
| Mar 23, 2026 | $1.24 | $1.28 | $1.22 | $1.22 | -3.17% | 8,232 |
| Mar 20, 2026 | $1.25 | $1.26 | $1.25 | $1.26 | +1.15% | 990 |
| Mar 19, 2026 | $1.25 | $1.28 | $1.24 | $1.25 | -0.34% | 6,410 |
| Mar 18, 2026 | $1.25 | $1.29 | $1.24 | $1.25 | -3.85% | 9,692 |
| Mar 17, 2026 | $1.28 | $1.31 | $1.28 | $1.30 | +1.56% | 1,235 |
| Mar 16, 2026 | $1.24 | $1.28 | $1.24 | $1.28 | +4.07% | 2,597 |
| Mar 13, 2026 | $1.37 | $1.37 | $1.23 | $1.23 | -12.14% | 25,885 |
| Mar 12, 2026 | $1.32 | $1.53 | $1.32 | $1.40 | +7.68% | 101,503 |
| Mar 11, 2026 | $1.30 | $1.30 | $1.29 | $1.30 | 0.00% | 3,335 |
| Mar 10, 2026 | $1.38 | $1.40 | $1.30 | $1.30 | -7.80% | 22,662 |
| Mar 9, 2026 | $1.30 | $1.41 | $1.29 | $1.41 | +6.82% | 35,680 |
| Mar 6, 2026 | $1.31 | $1.35 | $1.30 | $1.32 | 0.00% | 5,243 |
| Mar 5, 2026 | $1.36 | $1.37 | $1.32 | $1.32 | -3.65% | 11,234 |
| Mar 4, 2026 | $1.29 | $1.37 | $1.29 | $1.37 | -0.72% | 2,913 |
| Mar 3, 2026 | $1.33 | $1.41 | $1.33 | $1.38 | -2.82% | 6,758 |
| Mar 2, 2026 | $1.37 | $1.42 | $1.29 | $1.42 | +6.77% | 5,226 |
| Feb 27, 2026 | $1.35 | $1.35 | $1.28 | $1.33 | +1.11% | 2,703 |
| Feb 26, 2026 | $1.33 | $1.38 | $1.30 | $1.32 | +1.18% | 2,890 |
| Feb 25, 2026 | $1.23 | $1.33 | $1.23 | $1.30 | +1.56% | 8,879 |
| Feb 24, 2026 | $1.30 | $1.30 | $1.28 | $1.28 | -1.54% | 2,862 |
| Feb 23, 2026 | $1.32 | $1.35 | $1.30 | $1.30 | 0.00% | 3,847 |
| Feb 20, 2026 | $1.29 | $1.32 | $1.28 | $1.30 | +0.78% | 3,528 |
| Feb 19, 2026 | $1.30 | $1.33 | $1.28 | $1.29 | -2.27% | 1,927 |
| Feb 18, 2026 | $1.32 | $1.32 | $1.32 | $1.32 | 0.00% | – |
| Feb 17, 2026 | $1.31 | $1.36 | $1.27 | $1.32 | +7.32% | 27,790 |
| Feb 13, 2026 | $1.30 | $1.30 | $1.23 | $1.23 | -3.15% | 5,994 |
| Feb 12, 2026 | $1.29 | $1.31 | $1.27 | $1.27 | -1.55% | 7,459 |
| Feb 11, 2026 | $1.32 | $1.33 | $1.28 | $1.29 | -0.77% | 4,729 |
| Feb 10, 2026 | $1.21 | $1.33 | $1.21 | $1.30 | +8.33% | 9,514 |
| Feb 9, 2026 | $1.21 | $1.28 | $1.20 | $1.20 | +0.84% | 7,463 |
| Feb 6, 2026 | $1.21 | $1.25 | $1.19 | $1.19 | -0.83% | 10,964 |
| Feb 5, 2026 | $1.26 | $1.27 | $1.20 | $1.20 | -1.64% | 10,682 |
| Feb 4, 2026 | $1.29 | $1.33 | $1.22 | $1.22 | -3.94% | 26,068 |
| Feb 3, 2026 | $1.31 | $1.34 | $1.27 | $1.27 | -4.51% | 9,785 |
| Feb 2, 2026 | $1.37 | $1.38 | $1.33 | $1.33 | -5.00% | 15,136 |
| Jan 30, 2026 | $1.43 | $1.64 | $1.40 | $1.40 | -3.45% | 28,573 |
| Jan 29, 2026 | $1.50 | $1.68 | $1.44 | $1.45 | -3.33% | 20,646 |
| Jan 28, 2026 | $1.60 | $1.68 | $1.50 | $1.50 | -7.98% | 643,771 |
| Jan 27, 2026 | $1.47 | $1.85 | $1.45 | $1.63 | +12.41% | 604,468 |
| Jan 26, 2026 | $1.44 | $1.48 | $1.38 | $1.45 | -1.36% | 904,005 |
| Jan 23, 2026 | $1.40 | $1.50 | $1.37 | $1.47 | -2.00% | 930,560 |
| Jan 22, 2026 | $1.46 | $1.54 | $1.37 | $1.50 | +1.35% | 937,566 |
| Jan 21, 2026 | $1.26 | $1.54 | $1.26 | $1.48 | +9.63% | 1,080,727 |
| Jan 20, 2026 | $1.27 | $1.38 | $1.23 | $1.35 | +3.05% | 1,003,132 |
| Jan 16, 2026 | $1.22 | $1.42 | $1.22 | $1.31 | -0.76% | 91,222 |
| Jan 15, 2026 | $1.28 | $1.42 | $1.22 | $1.32 | -3.65% | 183,522 |
| Jan 14, 2026 | $1.23 | $1.43 | $1.11 | $1.37 | +5.79% | 10,691,390 |
| Jan 13, 2026 | $1.36 | $1.36 | $1.30 | $1.30 | +3.60% | 1,743 |
| Jan 12, 2026 | $1.23 | $1.25 | $1.23 | $1.25 | +3.31% | 1,618 |
| Jan 9, 2026 | $1.24 | $1.30 | $1.21 | $1.21 | -6.20% | 11,922 |
| Jan 8, 2026 | $1.23 | $1.40 | $1.23 | $1.29 | -3.01% | 3,449 |
| Jan 7, 2026 | $1.37 | $1.37 | $1.30 | $1.33 | -2.92% | 2,295 |
| Jan 6, 2026 | $1.35 | $1.44 | $1.31 | $1.37 | +0.65% | 3,698 |
| Jan 5, 2026 | $1.31 | $1.36 | $1.31 | $1.36 | +5.52% | 2,467 |
| Jan 2, 2026 | $1.27 | $1.32 | $1.26 | $1.29 | +1.57% | 5,684 |
| Dec 31, 2025 | $1.32 | $1.38 | $1.27 | $1.27 | -4.22% | 11,118 |
| Dec 30, 2025 | $1.49 | $1.49 | $1.27 | $1.33 | +1.22% | 8,964 |
| Dec 29, 2025 | $1.42 | $1.43 | $1.30 | $1.31 | -8.39% | 9,538 |
| Dec 26, 2025 | $1.42 | $1.46 | $1.42 | $1.43 | 0.00% | 4,117 |
| Dec 24, 2025 | $1.46 | $1.55 | $1.42 | $1.43 | +1.42% | 7,497 |
| Dec 23, 2025 | $1.46 | $1.48 | $1.40 | $1.41 | -2.76% | 8,809 |
| Dec 22, 2025 | $1.48 | $1.48 | $1.44 | $1.45 | +1.40% | 3,338 |
| Dec 19, 2025 | $1.49 | $1.49 | $1.34 | $1.43 | +1.42% | 16,913 |
| Dec 18, 2025 | $1.47 | $1.47 | $1.41 | $1.41 | +0.71% | 1,270 |
| Dec 17, 2025 | $1.42 | $1.46 | $1.40 | $1.40 | -3.45% | 2,832 |
| Dec 16, 2025 | $1.43 | $1.48 | $1.30 | $1.45 | +2.84% | 10,185 |
| Dec 15, 2025 | $1.49 | $1.53 | $1.41 | $1.41 | -5.69% | 5,022 |
| Dec 12, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | – |
| Dec 11, 2025 | $1.50 | $1.51 | $1.50 | $1.50 | +1.02% | 1,527 |
| Dec 10, 2025 | $1.48 | $1.52 | $1.47 | $1.48 | +2.07% | 3,242 |
| Dec 9, 2025 | $1.54 | $1.54 | $1.45 | $1.45 | -3.33% | 5,155 |
| Dec 8, 2025 | $1.50 | $1.51 | $1.50 | $1.50 | 0.00% | 1,969 |
| Dec 5, 2025 | $1.58 | $1.58 | $1.48 | $1.50 | +0.67% | 8,789 |
| Dec 4, 2025 | $1.60 | $1.60 | $1.48 | $1.49 | +2.76% | 10,001 |
| Dec 3, 2025 | $1.47 | $1.56 | $1.45 | $1.45 | 0.00% | 3,935 |
| Dec 2, 2025 | $1.50 | $1.52 | $1.45 | $1.45 | -8.81% | 3,525 |
| Dec 1, 2025 | $1.58 | $1.59 | $1.58 | $1.59 | +0.32% | 1,096 |
| Nov 28, 2025 | $1.51 | $1.59 | $1.40 | $1.59 | +3.59% | 4,114 |
| Nov 26, 2025 | $1.58 | $1.59 | $1.53 | $1.53 | -1.29% | 1,872 |
| Nov 25, 2025 | $1.51 | $1.58 | $1.51 | $1.55 | +0.65% | 2,805 |
| Nov 24, 2025 | $1.37 | $1.54 | $1.32 | $1.54 | +10.79% | 4,934 |
| Nov 21, 2025 | $1.37 | $1.41 | $1.26 | $1.39 | +1.46% | 26,011 |
| Nov 20, 2025 | $1.45 | $1.48 | $1.37 | $1.37 | -7.56% | 9,315 |
| Nov 19, 2025 | $1.47 | $1.52 | $1.47 | $1.48 | -1.38% | 4,319 |
| Nov 18, 2025 | $1.50 | $1.58 | $1.50 | $1.50 | -3.67% | 2,555 |
| Nov 17, 2025 | $1.56 | $1.57 | $1.56 | $1.56 | +1.23% | 2,861 |
| Nov 14, 2025 | $1.54 | $1.55 | $1.53 | $1.54 | -0.58% | 4,774 |
| Nov 13, 2025 | $1.51 | $1.57 | $1.51 | $1.55 | +3.31% | 8,761 |
| Nov 12, 2025 | $1.49 | $1.51 | $1.49 | $1.50 | +0.69% | 11,927 |
| Nov 11, 2025 | $1.50 | $1.51 | $1.49 | $1.49 | -0.95% | 2,868 |
| Nov 10, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | +0.29% | 4,634 |
| Nov 7, 2025 | $1.49 | $1.52 | $1.49 | $1.50 | -2.60% | 8,541 |
| Nov 6, 2025 | $1.48 | $1.58 | $1.48 | $1.54 | +5.93% | 26,985 |
| Nov 5, 2025 | $1.43 | $1.49 | $1.39 | $1.45 | +0.26% | 18,080 |
| Nov 4, 2025 | $1.62 | $1.62 | $1.40 | $1.45 | -8.87% | 20,063 |
| Nov 3, 2025 | $1.59 | $1.63 | $1.59 | $1.59 | – | 6,047 |
Seasonality
FAMI return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.7% | -12.3% | -10.3% | -12.5% | -3.1% | -11.8% | -12.6% | -14.9% | 6.7% | -9.6% | -6.2% | -8.5% |
| Months up | 4 of 8 | 2 of 8 | 2 of 9 | 3 of 9 | 4 of 9 | 3 of 9 | 2 of 9 | 2 of 9 | 7 of 9 | 4 of 9 | 3 of 9 | 3 of 8 |
| 2026 | 10.2% | -5.0% | -7.8% | -2.9% | 13.4% | -82.3% | -29.3% | -27.2% | 12.9% | -29.4% | 4.2% | |
| 2025 | -13.3% | -7.1% | -42.8% | 1.2% | 7.7% | 1.1% | -6.0% | -1.7% | 14.8% | -18.0% | -0.3% | -19.9% |
| 2024 | -11.3% | -3.6% | -21.6% | 1.2% | -7.3% | -17.9% | -9.4% | -63.5% | 27.7% | 12.3% | -5.3% | 4.6% |
| 2023 | 89.8% | -35.7% | -7.9% | -2.2% | 4.5% | -10.9% | 22.0% | -30.0% | -42.8% | -27.6% | 1.7% | 5.1% |
| 2022 | -6.2% | -18.5% | -11.2% | -20.5% | -57.7% | -17.3% | 2.9% | -13.9% | -39.8% | 3.3% | -4.9% | -27.2% |
| 2021 | 5.0% | 1.6% | -14.8% | -59.1% | -3.6% | 4.4% | -16.7% | 6.9% | 15.0% | -21.6% | -30.7% | -11.0% |
| 2020 | -0.0% | 0.0% | -26.7% | -8.9% | -4.0% | 45.6% | -1.5% | 1.5% | 25.7% | -12.5% | 22.0% | 27.8% |
| 2019 | 11.3% | -30.1% | 38.3% | -48.1% | -5.3% | -15.3% | -26.4% | -4.5% | 21.9% | 6.4% | -25.9% | -39.0% |
| 2018 | 1.6% | 26.5% | 24.0% | -14.0% | -48.9% | -2.1% | 24.5% | 0.4% | -16.9% | -7.9% |
See a number that looks wrong?