Fermi Inc. Common Stock (FRMI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 11, 2026 | 7.07 | 7.12 | 7.12 | 7.39 | 6.78 | 50.3M |
| August 10, 2026 | 6.14 | 5.88 | 5.88 | 6.23 | 5.85 | 11.93M |
| August 07, 2026 | 6.46 | 6.18 | 6.18 | 6.47 | 6.01 | 12.27M |
| August 06, 2026 | 5.97 | 6.19 | 6.19 | 6.32 | 5.91 | 9.71M |
| August 05, 2026 | 6.3 | 6.19 | 6.19 | 6.36 | 6.11 | 12.87M |
| August 04, 2026 | 6.03 | 6.31 | 6.31 | 6.35 | 5.88 | 13.98M |
| August 03, 2026 | 5.56 | 6.03 | 6.03 | 6.06 | 5.4 | 23.38M |
| July 31, 2026 | 6.63 | 5.69 | 5.69 | 6.65 | 5.68 | 25.7M |
| July 30, 2026 | 6.05 | 6.73 | 6.73 | 6.77 | 6.05 | 18.18M |
| July 29, 2026 | 6.26 | 5.86 | 5.86 | 6.33 | 5.82 | 12.71M |
| July 28, 2026 | 6.88 | 6.28 | 6.28 | 6.98 | 6.2 | 21.89M |
| July 27, 2026 | 7.21 | 7.23 | 7.23 | 7.39 | 6.78 | 15.74M |
| July 23, 2026 | 6.48 | 6.32 | 6.32 | 6.63 | 6.16 | 7.71M |
| July 22, 2026 | 6.59 | 6.58 | 6.58 | 6.8 | 6.52 | 15.11M |
| July 21, 2026 | 6.12 | 6.65 | 6.65 | 6.86 | 6.1 | 17.22M |
| July 20, 2026 | 5.95 | 6.12 | 6.12 | 6.24 | 5.88 | 9.23M |
| July 17, 2026 | 5.75 | 6.05 | 6.05 | 6.31 | 5.7 | 19.24M |
| July 16, 2026 | 6.11 | 5.93 | 5.93 | 6.13 | 5.75 | 14.61M |
| July 15, 2026 | 6.74 | 6.25 | 6.25 | 7 | 6.17 | 15.45M |
| July 14, 2026 | 6.2 | 6.74 | 6.74 | 6.77 | 6.2 | 19.24M |
| July 13, 2026 | 6.53 | 6.31 | 6.31 | 6.79 | 6.05 | 21.81M |
| July 10, 2026 | 6.15 | 6.59 | 6.59 | 6.61 | 5.88 | 72.35M |
| July 09, 2026 | 7.36 | 7.32 | 7.32 | 7.59 | 7.27 | 6.65M |
| July 08, 2026 | 7.35 | 7.36 | 7.36 | 7.69 | 7.22 | 6.44M |
| July 07, 2026 | 8.09 | 7.38 | 7.38 | 8.13 | 7.31 | 11.28M |
| July 06, 2026 | 8.01 | 8.21 | 8.21 | 8.77 | 7.98 | 10.59M |
| July 02, 2026 | 8.52 | 8.06 | 8.06 | 9.15 | 7.72 | 13.98M |
| July 01, 2026 | 8.9 | 8.52 | 8.52 | 9.04 | 8.38 | 10.58M |
| June 30, 2026 | 9.36 | 9.16 | 9.16 | 9.53 | 8.95 | 11.58M |
| June 29, 2026 | 9.5 | 9.45 | 9.45 | 10.04 | 9.21 | 21.91M |
| June 26, 2026 | 8.52 | 9.49 | 9.49 | 9.62 | 8.48 | 28.6M |
| June 25, 2026 | 8.57 | 8.8 | 8.8 | 8.91 | 7.95 | 19.28M |
| June 24, 2026 | 8.6 | 7.99 | 7.99 | 9.08 | 7.92 | 14.45M |
| June 23, 2026 | 8.3 | 8.69 | 8.69 | 8.9 | 8.18 | 14.14M |
| June 22, 2026 | 9.36 | 8.97 | 8.97 | 9.69 | 8.8 | 18.77M |
| June 18, 2026 | 9.14 | 9.5 | 9.5 | 10.14 | 9.08 | 41.38M |
| June 17, 2026 | 8.1 | 8.66 | 8.66 | 9.18 | 8.02 | 39.13M |
| June 16, 2026 | 7.4 | 7.88 | 7.88 | 8 | 7.17 | 23.79M |
| June 15, 2026 | 7.4 | 7.48 | 7.48 | 7.66 | 7.26 | 20.84M |
| June 12, 2026 | 6.95 | 7.14 | 7.14 | 7.4 | 6.53 | 21.17M |
| June 11, 2026 | 6.73 | 6.95 | 6.95 | 7.02 | 6.48 | 21.72M |
| June 10, 2026 | 5.49 | 6.89 | 6.89 | 7.18 | 5.49 | 55.58M |
| 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 |