Fermi Inc. Common Stock (FRMI) NASDAQ
7.03
+1.0325(+17.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FRMI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 13, 2026 | 8.3 | 7.96 | 7.96 | 8.69 | 7.93 | 5.72M |
| March 12, 2026 | 8.4 | 8.1 | 8.1 | 8.46 | 7.89 | 6.18M |
| March 11, 2026 | 8.23 | 8.68 | 8.68 | 8.79 | 8.13 | 10.87M |
| March 10, 2026 | 8.04 | 8.05 | 8.05 | 8.34 | 7.9 | 5.4M |
| March 09, 2026 | 7.88 | 7.98 | 7.98 | 8 | 7.61 | 6.49M |
| March 06, 2026 | 8.28 | 8.01 | 8.01 | 8.42 | 7.97 | 7.67M |
| March 05, 2026 | 9.08 | 8.58 | 8.58 | 9.26 | 8.25 | 8.66M |
| March 04, 2026 | 9.47 | 9.04 | 9.04 | 9.47 | 8.96 | 6.8M |
| March 03, 2026 | 9.8 | 9.27 | 9.27 | 9.85 | 8.86 | 6.89M |
| March 02, 2026 | 9.76 | 10.21 | 10.21 | 10.29 | 9.68 | 4.53M |
| February 27, 2026 | 10.59 | 9.97 | 9.97 | 10.6 | 9.68 | 7.6M |
| February 26, 2026 | 11.59 | 10.85 | 10.85 | 11.68 | 10.5 | 8.62M |
| February 25, 2026 | 10.19 | 11.79 | 11.79 | 12.05 | 9.81 | 17.9M |
| February 24, 2026 | 8.8 | 10.05 | 10.05 | 10.75 | 8.61 | 12.93M |
| February 23, 2026 | 8.96 | 8.98 | 8.98 | 9.34 | 8.75 | 4.27M |
| February 20, 2026 | 9.49 | 9.12 | 9.12 | 9.62 | 9.04 | 5.4M |
| February 19, 2026 | 9.23 | 9.56 | 9.56 | 9.58 | 9 | 3.75M |
| February 18, 2026 | 9.61 | 9.36 | 9.36 | 9.7 | 9.15 | 4.98M |
