FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.34	30.69	30.34	30.60	30.60	0.89%	1,621
Dec 23, 2024	30.15	30.35	30.00	30.33	30.33	0.40%	18,570
Dec 20, 2024	30.00	30.47	29.59	30.21	30.21	0.70%	20,847
Dec 19, 2024	30.26	30.36	30.00	30.00	29.94	-0.10%	7,506
Dec 18, 2024	31.06	31.22	30.03	30.03	29.97	-3.41%	11,456
Dec 17, 2024	30.94	31.21	30.92	31.09	31.03	-0.10%	5,238
Dec 16, 2024	30.99	31.25	30.93	31.12	31.06	0.06%	6,457
Dec 13, 2024	31.53	31.53	31.03	31.10	31.04	-1.36%	7,833
Dec 12, 2024	31.46	31.58	31.44	31.53	31.47	-0.19%	4,194
Dec 11, 2024	31.42	31.71	31.42	31.59	31.53	1.25%	9,477
Dec 10, 2024	31.48	31.48	31.17	31.20	31.14	-1.33%	2,824
Dec 9, 2024	31.68	31.85	31.60	31.62	31.56	-0.19%	7,909
Dec 6, 2024	31.44	31.71	31.44	31.68	31.62	1.18%	8,349
Dec 5, 2024	31.49	31.55	31.31	31.31	31.25	-0.67%	6,557
Dec 4, 2024	31.27	31.52	31.27	31.52	31.46	1.51%	5,259
Dec 3, 2024	31.00	31.15	30.90	31.05	30.99	-0.45%	6,570
Dec 2, 2024	30.92	31.24	30.89	31.19	31.13	1.40%	8,797
Nov 29, 2024	30.56	30.82	30.51	30.76	30.70	1.18%	7,025
Nov 27, 2024	30.66	30.66	30.25	30.40	30.34	-0.65%	9,848
Nov 26, 2024	30.67	30.67	30.48	30.60	30.54	-0.26%	9,136
Nov 25, 2024	30.58	30.80	30.55	30.68	30.62	1.49%	14,847
Nov 22, 2024	30.14	30.23	30.11	30.23	30.17	0.37%	17,276
Nov 21, 2024	29.80	30.16	29.77	30.12	30.06	1.01%	19,600
Nov 20, 2024	29.99	29.99	29.64	29.82	29.76	-0.70%	9,378
Nov 19, 2024	29.51	30.03	29.51	30.03	29.97	1.49%	7,406
Nov 18, 2024	29.39	29.65	29.37	29.59	29.53	1.16%	3,042
Nov 15, 2024	29.56	29.56	29.22	29.25	29.20	-1.76%	3,504
Nov 14, 2024	29.92	29.93	29.72	29.78	29.72	-0.25%	10,869
Nov 13, 2024	29.99	29.99	29.75	29.85	29.79	-0.90%	9,967
Nov 12, 2024	30.18	30.36	29.94	30.12	30.06	-0.43%	11,366
Nov 11, 2024	30.29	30.39	30.18	30.25	30.19	-0.46%	15,979
Nov 8, 2024	30.72	30.72	30.29	30.39	30.33	-2.09%	11,362
Nov 7, 2024	30.69	31.04	30.60	31.04	30.98	2.75%	9,319
Nov 6, 2024	30.18	30.31	29.96	30.21	30.15	0.83%	13,313
Nov 5, 2024	30.21	30.21	29.76	29.96	29.90	1.46%	10,503
Nov 4, 2024	29.57	29.74	29.50	29.53	29.47	-0.10%	6,326
Nov 1, 2024	29.61	29.80	29.56	29.56	29.50	0.03%	3,742
Oct 31, 2024	29.97	29.97	29.55	29.55	29.49	-1.96%	3,377
Oct 30, 2024	30.28	30.36	30.12	30.14	30.08	-1.60%	2,022
Oct 29, 2024	30.26	30.63	30.26	30.63	30.57	1.32%	4,834
Oct 28, 2024	30.18	30.34	30.17	30.23	30.17	1.04%	3,790
Oct 25, 2024	29.01	30.16	29.01	29.92	29.86	0.87%	1,313
Oct 24, 2024	29.72	29.72	29.63	29.66	29.60	-0.20%	4,459
Oct 23, 2024	29.87	29.87	29.45	29.72	29.66	-1.13%	2,568
Oct 22, 2024	29.90	30.06	29.89	30.06	30.00	0.03%	3,174
Oct 21, 2024	30.00	30.05	29.89	30.05	29.99	-0.03%	4,979
Oct 18, 2024	30.00	30.17	30.00	30.06	30.00	0.77%	3,490
Oct 17, 2024	30.00	30.09	29.83	29.83	29.77	-0.57%	11,601
Oct 16, 2024	29.95	30.05	29.90	30.00	29.94	-0.20%	2,780
Oct 15, 2024	30.41	30.41	30.02	30.06	30.00	-1.02%	2,775
Oct 14, 2024	30.35	30.51	30.28	30.37	30.31	0.43%	5,738
Oct 11, 2024	30.12	30.24	30.12	30.24	30.18	0.70%	3,119
Oct 10, 2024	30.01	30.18	29.98	30.03	29.97	-0.79%	2,529
Oct 9, 2024	30.14	30.31	30.14	30.27	30.21	0.23%	2,696
Oct 8, 2024	30.19	30.21	30.18	30.20	30.14	-	2,222
Oct 7, 2024	30.90	30.90	30.12	30.20	30.14	-0.59%	5,228
Oct 4, 2024	30.23	30.38	30.05	30.38	30.32	1.71%	4,145
Oct 3, 2024	29.90	29.99	29.81	29.87	29.81	-0.67%	2,121
Oct 2, 2024	30.06	30.12	29.98	30.07	30.01	0.70%	3,738
Oct 1, 2024	30.00	30.00	29.63	29.86	29.80	-1.35%	3,624
Sep 30, 2024	30.28	30.28	30.08	30.27	30.21	0.07%	3,475
Sep 27, 2024	30.33	30.50	30.20	30.25	30.19	-0.23%	3,152
Sep 26, 2024	30.34	30.34	30.09	30.32	30.26	1.71%	4,842
Sep 25, 2024	29.85	29.94	29.81	29.81	29.75	-0.43%	1,717
Sep 24, 2024	29.68	29.98	29.59	29.94	29.88	1.66%	7,002
Sep 23, 2024	29.42	29.55	29.42	29.45	29.40	0.17%	6,403
Sep 20, 2024	29.54	29.54	29.29	29.40	29.35	-0.47%	3,326
Sep 19, 2024	29.51	29.69	29.47	29.54	29.47	2.43%	4,486
Sep 18, 2024	29.07	29.22	28.84	28.84	28.77	-0.72%	3,550
Sep 17, 2024	29.24	29.25	28.91	29.05	28.98	0.22%	4,035
Sep 16, 2024	28.97	28.99	28.84	28.99	28.92	0.13%	3,566
Sep 13, 2024	28.92	29.01	28.92	28.95	28.88	0.24%	2,349
Sep 12, 2024	28.66	28.89	28.64	28.88	28.81	0.66%	3,360
Sep 11, 2024	28.26	28.71	28.04	28.69	28.62	1.67%	6,589
Sep 10, 2024	28.16	28.22	27.95	28.22	28.16	0.28%	8,961
Sep 9, 2024	28.09	28.25	27.94	28.14	28.08	0.86%	4,014
Sep 6, 2024	28.00	28.00	27.76	27.90	27.84	-2.17%	3,539
Sep 5, 2024	28.53	28.56	28.44	28.52	28.45	-0.04%	4,592
Sep 4, 2024	28.34	28.80	28.34	28.53	28.47	-	2,884
Sep 3, 2024	29.34	29.34	28.52	28.53	28.47	-3.61%	2,360
Aug 30, 2024	29.62	29.62	29.39	29.60	29.53	0.92%	1,267
Aug 29, 2024	29.32	29.60	29.25	29.33	29.26	0.55%	7,384
Aug 28, 2024	29.54	29.54	28.97	29.17	29.10	-2.05%	8,517
Aug 27, 2024	29.59	29.78	29.59	29.78	29.71	0.54%	2,386
Aug 26, 2024	29.82	29.82	29.61	29.62	29.55	-1.07%	3,876
Aug 23, 2024	29.67	29.94	29.67	29.94	29.87	1.94%	2,935
Aug 22, 2024	29.93	29.93	29.37	29.37	29.30	-1.72%	2,891
Aug 21, 2024	29.56	29.89	29.56	29.89	29.82	1.27%	2,826
Aug 20, 2024	29.59	29.71	29.46	29.51	29.44	-0.74%	3,520
Aug 19, 2024	29.34	29.73	29.34	29.73	29.66	1.71%	4,333
Aug 16, 2024	29.11	29.28	29.11	29.23	29.16	0.45%	2,865
Aug 15, 2024	28.83	29.19	28.83	29.10	29.03	1.76%	5,439
Aug 14, 2024	28.69	28.69	28.36	28.60	28.53	-0.15%	2,694
Aug 13, 2024	28.21	28.70	28.21	28.64	28.57	2.40%	5,929
Aug 12, 2024	28.05	28.17	27.97	27.97	27.91	-0.18%	4,055
Aug 9, 2024	27.81	28.02	27.81	28.02	27.96	0.47%	5,005
Aug 8, 2024	27.42	27.96	27.27	27.89	27.83	2.99%	8,568
Aug 7, 2024	27.84	27.84	27.07	27.08	27.02	-1.10%	6,047
Aug 6, 2024	27.22	27.67	27.10	27.38	27.32	0.66%	3,104
Aug 5, 2024	26.42	27.54	26.32	27.20	27.14	-3.78%	22,656