FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	38.10	38.15	37.72	37.81	37.81	-0.58%	6,894
Oct 2, 2025	38.06	38.06	37.86	38.03	38.03	0.92%	5,179
Oct 1, 2025	37.66	37.75	37.47	37.69	37.69	-0.54%	15,704
Sep 30, 2025	38.01	38.01	37.56	37.89	37.89	-0.22%	3,376
Sep 29, 2025	38.15	38.18	37.98	37.98	37.98	0.78%	5,786
Sep 26, 2025	37.25	37.68	37.25	37.68	37.68	0.67%	1,606
Sep 25, 2025	37.20	37.48	37.20	37.43	37.43	-0.15%	2,427
Sep 24, 2025	37.78	37.78	37.33	37.49	37.49	-0.91%	16,985
Sep 23, 2025	38.16	38.17	37.73	37.83	37.83	-1.03%	9,793
Sep 22, 2025	37.80	38.28	37.80	38.23	38.23	0.92%	15,892
Sep 19, 2025	37.98	37.98	37.68	37.88	37.88	-0.07%	6,572
Sep 18, 2025	37.72	38.03	37.68	37.91	37.88	0.88%	20,643
Sep 17, 2025	37.46	37.69	37.46	37.58	37.55	0.30%	2,156
Sep 16, 2025	37.41	37.49	37.26	37.46	37.44	0.29%	8,375
Sep 15, 2025	36.94	37.39	36.94	37.36	37.33	1.27%	9,366
Sep 12, 2025	36.88	36.92	36.78	36.89	36.86	0.30%	5,656
Sep 11, 2025	36.74	36.90	36.72	36.78	36.75	0.81%	8,994
Sep 10, 2025	36.84	36.84	36.42	36.48	36.46	0.27%	2,804
Sep 9, 2025	36.25	36.39	36.22	36.39	36.36	0.45%	3,746
Sep 8, 2025	36.28	36.31	36.12	36.22	36.20	0.92%	5,819
Sep 5, 2025	36.06	36.15	35.68	35.89	35.87	0.20%	11,489
Sep 4, 2025	35.73	35.82	35.53	35.82	35.80	0.52%	2,240
Sep 3, 2025	35.76	35.83	35.45	35.64	35.61	0.66%	6,833
Sep 2, 2025	35.18	35.41	35.11	35.40	35.38	-0.86%	5,098
Aug 29, 2025	36.02	36.05	35.69	35.71	35.68	-0.76%	12,222
Aug 28, 2025	35.85	36.06	35.85	35.98	35.96	0.72%	1,846
Aug 27, 2025	35.64	35.78	35.47	35.73	35.70	0.25%	9,904
Aug 26, 2025	35.65	35.67	35.55	35.64	35.61	0.20%	5,412
Aug 25, 2025	35.71	35.72	35.57	35.57	35.54	-0.14%	3,601
Aug 22, 2025	34.95	35.66	34.95	35.62	35.59	2.37%	3,303
Aug 21, 2025	34.90	34.91	34.71	34.79	34.77	-0.62%	3,765
Aug 20, 2025	35.04	35.06	34.53	35.01	34.99	-0.42%	12,631
Aug 19, 2025	35.54	35.57	35.14	35.16	35.13	-1.54%	6,290
Aug 18, 2025	35.68	35.71	35.60	35.71	35.68	0.06%	3,797
Aug 15, 2025	35.64	35.71	35.60	35.68	35.66	-0.47%	3,640
Aug 14, 2025	35.56	35.90	35.56	35.85	35.83	-0.63%	6,635
Aug 13, 2025	36.03	36.14	35.86	36.08	36.05	0.89%	8,950
Aug 12, 2025	35.62	35.76	35.61	35.76	35.74	1.79%	7,017
Aug 11, 2025	35.31	35.46	35.13	35.13	35.11	-0.33%	7,025
Aug 8, 2025	35.11	35.31	35.11	35.25	35.22	0.23%	4,284
Aug 7, 2025	35.40	35.52	34.90	35.17	35.14	0.19%	17,367
Aug 6, 2025	35.12	35.19	34.73	35.10	35.07	-0.48%	15,739
Aug 5, 2025	35.68	35.68	35.25	35.27	35.24	-0.64%	5,500
Aug 4, 2025	35.34	35.50	35.34	35.50	35.47	2.35%	4,603
Aug 1, 2025	34.99	34.99	34.50	34.68	34.65	-1.64%	8,985
Jul 31, 2025	35.89	35.89	35.25	35.26	35.23	0.14%	7,581
Jul 30, 2025	35.23	35.44	35.11	35.21	35.18	0.27%	12,083
Jul 29, 2025	35.45	35.45	35.03	35.11	35.09	-0.28%	10,498
Jul 28, 2025	35.21	35.22	35.12	35.21	35.19	0.82%	10,435
Jul 25, 2025	34.78	34.97	34.78	34.93	34.90	0.29%	5,681