FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.99	34.99	34.50	34.68	34.68	-1.64%	8,985
Jul 31, 2025	35.89	35.89	35.25	35.26	35.26	0.14%	7,581
Jul 30, 2025	35.23	35.44	35.11	35.21	35.21	0.27%	12,083
Jul 29, 2025	35.45	35.45	35.03	35.11	35.11	-0.28%	10,498
Jul 28, 2025	35.21	35.22	35.12	35.21	35.21	0.82%	10,435
Jul 25, 2025	34.78	34.97	34.78	34.93	34.93	0.29%	5,681
Jul 24, 2025	35.07	35.07	34.79	34.82	34.82	-0.43%	4,438
Jul 23, 2025	34.90	35.03	34.78	34.97	34.97	0.34%	5,736
Jul 22, 2025	34.91	34.91	34.66	34.86	34.86	-0.35%	4,720
Jul 21, 2025	35.04	35.19	34.96	34.98	34.98	0.53%	6,181
Jul 18, 2025	34.93	34.93	34.63	34.79	34.79	0.18%	3,459
Jul 17, 2025	34.68	34.73	34.68	34.73	34.73	0.70%	2,011
Jul 16, 2025	34.24	34.49	34.10	34.49	34.49	1.02%	8,656
Jul 15, 2025	34.34	34.41	34.14	34.14	34.14	0.74%	4,039
Jul 14, 2025	33.70	34.01	33.68	33.89	33.89	0.36%	2,215
Jul 11, 2025	33.97	33.97	33.77	33.77	33.77	-0.63%	1,042
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