FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	36.44	-0.25%	8,154
Nov 6, 2025	37.38	37.38	36.52	36.53	36.53	-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	37.98	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