FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	37.98	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