FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	32.62	32.65	32.59	32.61	32.61	1.32%	2,458
Mar 13, 2026	32.60	32.72	32.17	32.19	32.19	-0.63%	4,359
Mar 12, 2026	32.79	32.79	32.39	32.39	32.39	-1.54%	850
Mar 11, 2026	32.93	33.03	32.86	32.90	32.90	-0.12%	4,711
Mar 10, 2026	33.00	33.03	32.89	32.93	32.93	-0.76%	4,419
Mar 9, 2026	32.28	33.18	32.18	33.18	33.18	2.04%	5,817
Mar 6, 2026	32.42	32.75	32.42	32.52	32.52	-1.17%	5,082
Mar 5, 2026	32.96	33.02	32.60	32.91	32.91	-0.93%	4,671
Mar 4, 2026	32.95	33.28	32.75	33.22	33.21	1.25%	5,190
Mar 3, 2026	32.25	33.02	32.10	32.81	32.81	-1.18%	3,107
Mar 2, 2026	32.47	33.21	32.47	33.20	33.20	-0.21%	5,180
Feb 27, 2026	33.19	33.27	33.11	33.27	33.27	-1.67%	4,755
Feb 26, 2026	33.89	33.89	33.53	33.83	33.83	-0.47%	2,047
Feb 25, 2026	33.87	34.00	33.71	34.00	34.00	1.08%	7,476
Feb 24, 2026	33.16	33.68	33.16	33.63	33.63	2.07%	7,713
Feb 23, 2026	33.28	33.31	32.90	32.95	32.95	-1.57%	4,313
Feb 20, 2026	33.19	33.48	33.19	33.48	33.48	0.60%	5,130
Feb 19, 2026	33.19	33.30	33.14	33.28	33.28	-0.41%	6,828
Feb 18, 2026	33.18	33.60	33.18	33.41	33.41	0.57%	7,435
Feb 17, 2026	33.32	33.41	32.84	33.23	33.22	-0.71%	4,295
Feb 13, 2026	33.31	33.46	33.31	33.46	33.46	-0.28%	3,763
Feb 12, 2026	34.30	34.30	33.46	33.56	33.55	-1.67%	3,374
Feb 11, 2026	34.15	34.15	33.81	34.13	34.13	-1.31%	4,895
Feb 10, 2026	34.70	34.74	34.58	34.58	34.58	-0.02%	5,593
Feb 9, 2026	34.07	34.62	34.07	34.59	34.59	1.46%	6,586
Feb 6, 2026	33.52	34.09	33.49	34.09	34.09	3.04%	5,849
Feb 5, 2026	33.41	33.45	32.90	33.08	33.08	-1.94%	10,046
Feb 4, 2026	34.18	34.18	33.50	33.74	33.74	-2.02%	16,769
Feb 3, 2026	35.27	35.27	34.35	34.43	34.43	-2.87%	5,161
Feb 2, 2026	35.58	35.71	35.45	35.45	35.45	0.03%	3,050
Jan 30, 2026	35.70	35.71	35.37	35.44	35.44	-2.61%	3,850
Jan 29, 2026	36.33	36.39	35.90	36.39	36.39	-1.00%	4,260
Jan 28, 2026	36.89	36.96	36.72	36.75	36.75	0.09%	3,454
Jan 27, 2026	36.83	36.83	36.68	36.72	36.72	0.31%	3,617
Jan 26, 2026	36.47	36.73	36.47	36.61	36.61	0.69%	4,954
Jan 23, 2026	36.35	36.45	36.28	36.36	36.36	0.81%	4,471
Jan 22, 2026	36.07	36.22	36.03	36.07	36.07	0.95%	7,113
Jan 21, 2026	35.54	35.91	35.43	35.73	35.73	1.08%	8,149
Jan 20, 2026	35.60	35.82	35.34	35.34	35.34	-2.60%	5,741
Jan 16, 2026	36.38	36.41	36.29	36.29	36.29	0.02%	1,927
Jan 15, 2026	36.47	36.47	36.24	36.28	36.28	-0.15%	1,614
Jan 14, 2026	36.39	36.43	36.14	36.34	36.34	-0.53%	4,702
Jan 13, 2026	36.53	36.77	36.44	36.53	36.53	0.13%	6,040
Jan 12, 2026	36.16	36.49	36.16	36.49	36.49	0.28%	8,465
Jan 9, 2026	36.16	36.50	36.13	36.38	36.38	0.10%	5,102
Jan 8, 2026	36.48	36.48	36.17	36.35	36.35	-0.34%	15,609
Jan 7, 2026	36.67	36.67	36.47	36.47	36.47	-0.83%	5,366
Jan 6, 2026	36.68	36.79	36.57	36.78	36.78	0.67%	9,357
Jan 5, 2026	36.58	36.71	36.42	36.53	36.53	0.19%	10,014
Jan 2, 2026	36.48	36.59	36.35	36.46	36.46	1.09%	5,729