Fermi Inc. Common Stock (FRMI) NASDAQ
6.89
+1.27(+22.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.89
+1.27(+22.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 09, 2026 | 5.7 | 5.62 | 5.62 | 5.94 | 5.44 | 11.95M |
| June 08, 2026 | 5.92 | 5.7 | 5.7 | 5.92 | 5.51 | 9.47M |
| June 05, 2026 | 6 | 5.78 | 5.78 | 6.08 | 5.34 | 15.06M |
| June 04, 2026 | 6 | 6.18 | 6.18 | 6.27 | 5.96 | 8.32M |
| June 03, 2026 | 6.47 | 6.09 | 6.09 | 6.59 | 6.07 | 11.45M |
| June 02, 2026 | 6.58 | 6.6 | 6.6 | 6.81 | 6.37 | 10.49M |
| June 01, 2026 | 6.87 | 6.6 | 6.6 | 6.88 | 6.56 | 14.15M |
| May 29, 2026 | 6.74 | 6.98 | 6.98 | 7.02 | 6.42 | 12.58M |
| May 28, 2026 | 6.55 | 6.78 | 6.78 | 7.05 | 6.55 | 17.7M |
| May 27, 2026 | 6.37 | 6.58 | 6.58 | 6.66 | 6.07 | 13.24M |
| May 26, 2026 | 6.09 | 6.43 | 6.43 | 6.58 | 5.87 | 15.56M |
| May 22, 2026 | 6.06 | 5.98 | 5.98 | 6.39 | 5.93 | 10.83M |
| May 21, 2026 | 6.09 | 6.06 | 6.06 | 6.33 | 5.95 | 12.13M |
| May 20, 2026 | 5.81 | 6.08 | 6.08 | 6.08 | 5.61 | 13.67M |
| May 19, 2026 | 6.4 | 5.87 | 5.87 | 6.43 | 5.85 | 19.24M |
| May 18, 2026 | 6.54 | 6.55 | 6.55 | 6.78 | 6.22 | 16.12M |
| May 15, 2026 | 6.66 | 6.51 | 6.51 | 7.21 | 6.43 | 17.33M |
| May 14, 2026 | 6.39 | 7.37 | 7.37 | 7.74 | 5.85 | 56.49M |
| May 13, 2026 | 5.5 | 6 | 6 | 6.22 | 5.43 | 20.88M |
| May 12, 2026 | 5.25 | 5.47 | 5.47 | 5.55 | 5.13 | 10.14M |
| May 11, 2026 | 5.08 | 5.37 | 5.37 | 5.55 | 4.97 | 11.28M |
| May 08, 2026 | 5.17 | 5.23 | 5.23 | 5.43 | 5.05 | 7.41M |
| May 07, 2026 | 5.53 | 5.12 | 5.12 | 5.62 | 5.05 | 19.26M |
| May 06, 2026 | 5.01 | 5.56 | 5.56 | 5.76 | 5 | 17.97M |
| May 05, 2026 | 5.07 | 4.94 | 4.94 | 5.12 | 4.72 | 12.56M |
| May 04, 2026 | 5.2 | 5.07 | 5.07 | 5.35 | 5.06 | 10.86M |
| May 01, 2026 | 5.1 | 5.17 | 5.17 | 5.39 | 5 | 11.31M |
| April 30, 2026 | 4.9 | 5.13 | 5.13 | 5.17 | 4.9 | 9.74M |
| April 29, 2026 | 5.34 | 5.03 | 5.03 | 5.34 | 4.84 | 12.01M |
| April 28, 2026 | 5.3 | 5.29 | 5.29 | 5.39 | 5.05 | 12.03M |
| April 27, 2026 | 5.4 | 5.46 | 5.46 | 5.67 | 5.33 | 12.02M |
| April 24, 2026 | 6 | 5.4 | 5.4 | 6.05 | 5.35 | 18.69M |
| April 23, 2026 | 5.76 | 5.92 | 5.92 | 6.26 | 5.61 | 21.05M |
| April 22, 2026 | 5.16 | 5.86 | 5.86 | 6.1 | 5.04 | 53.94M |
| April 21, 2026 | 5.76 | 5.06 | 5.06 | 5.78 | 5.04 | 31.74M |
| April 20, 2026 | 5.27 | 5.4 | 5.4 | 5.76 | 5.03 | 61.08M |
| April 17, 2026 | 6.76 | 6.55 | 6.55 | 7.04 | 6.52 | 11.48M |
| April 16, 2026 | 6.08 | 6.67 | 6.67 | 6.72 | 5.76 | 21.23M |
| April 15, 2026 | 5.33 | 5.83 | 5.83 | 6.04 | 5.33 | 13.42M |
| April 14, 2026 | 5.34 | 5.28 | 5.28 | 5.63 | 5.23 | 14.41M |
| April 13, 2026 | 4.81 | 5.12 | 5.12 | 5.13 | 4.73 | 8.02M |
| April 10, 2026 | 4.8 | 4.87 | 4.87 | 4.99 | 4.67 | 7.86M |
| April 09, 2026 | 4.69 | 4.82 | 4.82 | 4.84 | 4.47 | 16.26M |
| April 08, 2026 | 5.2 | 4.8 | 4.8 | 5.22 | 4.77 | 17.02M |
| April 07, 2026 | 5.04 | 4.94 | 4.94 | 5.06 | 4.86 | 13.8M |
| April 06, 2026 | 5.37 | 5.13 | 5.13 | 5.63 | 5.06 | 12.04M |
| April 02, 2026 | 5.09 | 5.36 | 5.36 | 5.67 | 5.03 | 9.14M |
| April 01, 2026 | 5.88 | 5.37 | 5.37 | 5.91 | 5.22 | 11.52M |
| March 31, 2026 | 5.4 | 5.84 | 5.84 | 5.99 | 5.31 | 23.45M |
| March 30, 2026 | 4.95 | 5.36 | 5.36 | 5.63 | 4.63 | 45.73M |
| March 27, 2026 | 6 | 6.18 | 6.18 | 6.25 | 5.93 | 9.65M |
| March 26, 2026 | 6.62 | 6.08 | 6.08 | 6.64 | 6.03 | 13.8M |
| March 25, 2026 | 7.59 | 6.66 | 6.66 | 7.7 | 6.64 | 10.4M |
| March 24, 2026 | 7.14 | 7.46 | 7.46 | 7.72 | 7 | 6.85M |
| March 23, 2026 | 7.28 | 7.23 | 7.23 | 7.4 | 6.8 | 10.37M |
| March 20, 2026 | 7.8 | 7.2 | 7.2 | 7.91 | 7.17 | 8.19M |
| March 19, 2026 | 7.31 | 7.87 | 7.87 | 7.91 | 7.2 | 7.72M |
| March 18, 2026 | 7.74 | 7.46 | 7.46 | 7.79 | 7.39 | 7.32M |
| March 17, 2026 | 8.07 | 7.86 | 7.86 | 8.23 | 7.82 | 6.17M |
| March 16, 2026 | 8.11 | 8.09 | 8.09 | 8.37 | 7.92 | 4.63M |