FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	34.12	34.12	33.85	33.98	33.98	-0.23%	6,645
Jul 9, 2025	34.09	34.09	33.81	34.06	34.06	0.18%	7,519
Jul 8, 2025	33.88	34.04	33.88	34.00	34.00	0.59%	6,793
Jul 7, 2025	34.02	34.03	33.61	33.80	33.80	-0.97%	18,531
Jul 3, 2025	34.01	34.29	34.01	34.13	34.13	0.65%	3,721
Jul 2, 2025	33.69	33.92	33.57	33.91	33.91	0.41%	5,174
Jul 1, 2025	33.93	33.95	33.63	33.77	33.77	-0.65%	11,831
Jun 30, 2025	33.89	33.99	33.84	33.99	33.99	1.01%	83,592
Jun 27, 2025	33.66	33.86	33.42	33.65	33.65	0.45%	6,329
Jun 26, 2025	33.38	33.57	33.21	33.50	33.50	-0.15%	4,759
Jun 25, 2025	33.67	33.68	33.45	33.55	33.55	-0.15%	4,350
Jun 24, 2025	33.06	33.63	33.06	33.60	33.60	3.10%	114,287
Jun 23, 2025	32.29	32.67	32.22	32.59	32.59	0.90%	6,698
Jun 20, 2025	32.73	32.81	32.30	32.30	32.30	-0.65%	2,620
Jun 18, 2025	32.64	32.76	32.46	32.51	32.43	1.12%	4,763
Jun 17, 2025	32.44	32.46	32.15	32.15	32.07	-1.17%	3,107
Jun 16, 2025	32.00	32.66	32.00	32.53	32.45	2.07%	5,698
Jun 13, 2025	32.02	32.18	31.84	31.87	31.79	-2.51%	5,014
Jun 12, 2025	32.64	32.74	32.64	32.69	32.61	0.54%	1,311
Jun 11, 2025	32.84	32.88	32.34	32.51	32.44	-0.08%	5,891
Jun 10, 2025	32.38	32.69	32.37	32.54	32.46	0.37%	3,825
Jun 9, 2025	32.19	32.50	32.19	32.42	32.34	1.15%	6,586
Jun 6, 2025	32.00	32.10	31.96	32.05	31.97	1.30%	6,242
Jun 5, 2025	31.83	31.86	31.64	31.64	31.57	-0.47%	2,940
Jun 4, 2025	31.40	31.79	31.40	31.79	31.71	1.44%	2,392
Jun 3, 2025	31.00	31.40	30.97	31.34	31.27	1.10%	2,969
Jun 2, 2025	30.59	31.00	30.59	31.00	30.93	1.27%	2,652
May 30, 2025	30.71	30.71	30.50	30.61	30.54	-0.71%	1,667
May 29, 2025	31.38	31.38	30.82	30.83	30.76	0.06%	2,479
May 28, 2025	31.07	31.07	30.81	30.81	30.74	-0.23%	1,575
May 27, 2025	30.53	30.97	30.53	30.88	30.81	2.59%	3,975
May 23, 2025	30.13	30.24	30.08	30.10	30.03	-1.06%	1,816
May 22, 2025	30.55	30.55	30.42	30.42	30.35	0.41%	1,150
May 21, 2025	30.81	30.86	30.30	30.30	30.23	-1.34%	1,622
May 20, 2025	30.59	30.71	30.59	30.71	30.64	0.03%	1,361
May 19, 2025	30.29	30.70	30.28	30.70	30.63	-0.45%	6,351
May 16, 2025	30.70	30.90	30.70	30.84	30.77	0.69%	3,374
May 15, 2025	30.61	30.76	30.53	30.63	30.56	-0.17%	5,363
May 14, 2025	30.78	30.81	30.60	30.68	30.61	1.09%	3,902
May 13, 2025	29.90	30.38	29.90	30.35	30.28	1.51%	4,693
May 12, 2025	29.83	29.90	29.75	29.90	29.83	3.75%	5,202
May 9, 2025	28.98	29.08	28.81	28.82	28.75	0.28%	5,292
May 8, 2025	28.87	29.01	28.74	28.74	28.67	0.42%	3,570
May 7, 2025	28.77	28.77	28.52	28.62	28.55	-0.65%	1,568
May 6, 2025	28.80	28.81	28.75	28.81	28.74	-0.40%	1,254
May 5, 2025	28.79	29.03	28.79	28.92	28.86	0.28%	4,082
May 2, 2025	28.86	28.94	28.80	28.84	28.78	2.28%	5,345
May 1, 2025	28.50	28.50	28.20	28.20	28.13	0.50%	1,954
Apr 30, 2025	27.62	28.06	27.53	28.06	27.99	-0.14%	2,749
Apr 29, 2025	27.91	28.18	27.91	28.10	28.03	-	1,684