FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	35.85	36.06	35.85	35.98	35.98	0.72%	1,846
Aug 27, 2025	35.64	35.78	35.47	35.73	35.73	0.25%	9,904
Aug 26, 2025	35.65	35.67	35.55	35.64	35.64	0.20%	5,412
Aug 25, 2025	35.71	35.72	35.57	35.57	35.57	-0.14%	3,601
Aug 22, 2025	34.95	35.66	34.95	35.62	35.62	2.37%	3,303
Aug 21, 2025	34.90	34.91	34.71	34.79	34.79	-0.62%	3,765
Aug 20, 2025	35.04	35.06	34.53	35.01	35.01	-0.42%	12,631
Aug 19, 2025	35.54	35.57	35.14	35.16	35.16	-1.54%	6,290
Aug 18, 2025	35.68	35.71	35.60	35.71	35.71	0.06%	3,797
Aug 15, 2025	35.64	35.71	35.60	35.68	35.68	-0.47%	3,640
Aug 14, 2025	35.56	35.90	35.56	35.85	35.85	-0.63%	6,635
Aug 13, 2025	36.03	36.14	35.86	36.08	36.08	0.89%	8,950
Aug 12, 2025	35.62	35.76	35.61	35.76	35.76	1.79%	7,017
Aug 11, 2025	35.31	35.46	35.13	35.13	35.13	-0.33%	7,025
Aug 8, 2025	35.11	35.31	35.11	35.25	35.25	0.23%	4,284
Aug 7, 2025	35.40	35.52	34.90	35.17	35.17	0.19%	17,367
Aug 6, 2025	35.12	35.19	34.73	35.10	35.10	-0.48%	15,739
Aug 5, 2025	35.68	35.68	35.25	35.27	35.27	-0.64%	5,500
Aug 4, 2025	35.34	35.50	35.34	35.50	35.50	2.35%	4,603
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