FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.54	36.78	36.49	36.66	36.66	1.04%	5,986
Dec 4, 2025	36.43	36.43	36.12	36.29	36.29	0.22%	5,210
Dec 3, 2025	36.04	36.23	35.82	36.21	36.21	0.49%	4,631
Dec 2, 2025	36.13	36.17	35.92	36.03	36.03	0.26%	5,798
Dec 1, 2025	35.60	35.99	35.60	35.94	35.94	0.09%	5,453
Nov 28, 2025	35.85	35.90	35.84	35.90	35.90	0.67%	885
Nov 26, 2025	35.73	35.75	35.62	35.66	35.66	0.31%	8,468
Nov 25, 2025	35.30	35.55	35.19	35.55	35.55	0.31%	2,245
Nov 24, 2025	35.12	35.50	35.12	35.44	35.44	1.94%	13,015
Nov 21, 2025	34.70	34.83	34.25	34.77	34.77	1.34%	6,963
Nov 20, 2025	35.81	35.82	34.31	34.31	34.31	-2.55%	5,774
Nov 19, 2025	35.39	35.61	35.05	35.21	35.21	-0.75%	9,433
Nov 18, 2025	35.46	35.63	35.07	35.47	35.47	-0.35%	5,134
Nov 17, 2025	36.03	36.25	35.42	35.60	35.60	-1.84%	8,958
Nov 14, 2025	36.31	36.53	36.27	36.27	36.27	0.10%	3,140
Nov 13, 2025	36.99	37.01	36.15	36.23	36.23	-2.50%	47,386
Nov 12, 2025	37.34	37.34	37.09	37.16	37.16	0.33%	17,396
Nov 11, 2025	37.06	37.17	36.96	37.03	37.03	-0.45%	12,546
Nov 10, 2025	37.15	37.25	36.89	37.20	37.20	2.11%	6,703
Nov 7, 2025	36.17	36.44	35.69	36.44	36.43	-0.25%	8,154
Nov 6, 2025	37.38	37.38	36.52	36.53	36.52	-2.39%	12,019
Nov 5, 2025	37.16	37.51	37.03	37.42	37.42	0.35%	7,922
Nov 4, 2025	37.74	37.79	37.29	37.29	37.29	-2.59%	11,264
Nov 3, 2025	38.72	38.72	38.10	38.28	38.28	-0.30%	16,883
Oct 31, 2025	38.60	38.60	38.22	38.40	38.40	0.58%	5,255
Oct 30, 2025	38.42	38.58	38.11	38.18	38.18	-2.18%	14,575
Oct 29, 2025	39.44	39.44	38.89	39.03	39.03	-0.24%	5,643
Oct 28, 2025	39.41	39.41	39.12	39.12	39.12	-0.34%	18,520
Oct 27, 2025	39.05	39.31	39.00	39.25	39.25	1.93%	15,795
Oct 24, 2025	38.52	38.69	38.45	38.51	38.51	1.37%	19,179
Oct 23, 2025	37.69	38.07	37.69	37.99	37.99	0.41%	3,760
Oct 22, 2025	38.32	38.32	37.52	37.84	37.84	-1.40%	11,229
Oct 21, 2025	38.42	38.48	38.18	38.37	38.37	-0.04%	5,590
Oct 20, 2025	38.07	38.47	38.07	38.39	38.39	1.93%	8,346
Oct 17, 2025	37.48	37.66	37.32	37.66	37.66	-0.09%	4,485
Oct 16, 2025	38.15	38.17	37.53	37.70	37.70	-0.86%	8,156
Oct 15, 2025	38.00	38.27	37.70	38.03	38.03	1.49%	4,317
Oct 14, 2025	37.32	37.84	37.08	37.47	37.47	-0.64%	8,151
Oct 13, 2025	37.46	37.71	37.46	37.71	37.71	2.45%	5,860
Oct 10, 2025	38.44	38.44	36.81	36.81	36.81	-4.29%	13,439
Oct 9, 2025	38.54	38.59	38.19	38.45	38.45	-0.37%	7,288
Oct 8, 2025	38.13	38.60	38.13	38.60	38.60	1.44%	4,810
Oct 7, 2025	38.55	38.70	37.96	38.05	38.05	-1.05%	10,273
Oct 6, 2025	38.49	38.69	38.32	38.45	38.45	1.69%	5,798
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	37.97	0.78%	5,786
Sep 26, 2025	37.25	37.68	37.25	37.68	37.68	0.67%	1,606