FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.40	39.53	39.40	39.53	39.53	1.30%	2,893
Aug 13, 2026	39.00	39.07	38.79	39.02	39.02	0.99%	1,765
Aug 12, 2026	38.80	38.80	38.61	38.64	38.64	0.33%	1,487
Aug 11, 2026	38.67	38.76	38.38	38.51	38.51	-0.42%	11,353
Aug 10, 2026	38.67	38.68	38.67	38.68	38.68	-0.56%	592
Aug 7, 2026	38.60	38.90	38.53	38.90	38.89	1.81%	2,509
Aug 6, 2026	37.92	38.27	37.92	38.20	38.20	0.03%	10,178
Aug 5, 2026	38.57	38.69	38.19	38.19	38.19	-1.79%	2,261
Aug 4, 2026	38.05	39.00	38.05	38.89	38.89	2.92%	5,286
Aug 3, 2026	37.14	37.79	37.14	37.79	37.79	2.00%	2,828
Jul 31, 2026	37.20	37.20	36.66	37.05	37.05	-1.53%	2,155
Jul 30, 2026	37.17	37.62	37.17	37.62	37.62	1.98%	3,475
Jul 29, 2026	37.07	37.20	36.89	36.89	36.89	-0.75%	1,139
Jul 28, 2026	36.72	37.30	36.72	37.17	37.17	0.52%	5,247
Jul 27, 2026	37.09	37.09	36.70	36.97	36.97	1.53%	3,654
Jul 24, 2026	36.39	36.71	36.39	36.42	36.42	0.57%	1,517
Jul 23, 2026	36.33	36.33	36.04	36.21	36.21	-1.65%	1,410
Jul 22, 2026	37.03	37.03	36.76	36.82	36.82	-0.98%	3,811
Jul 21, 2026	36.98	37.21	36.98	37.18	37.18	1.02%	5,366
Jul 20, 2026	36.80	36.81	36.74	36.81	36.81	0.39%	931
Jul 17, 2026	36.18	36.71	36.18	36.67	36.67	-0.81%	4,658
Jul 16, 2026	37.35	37.35	36.96	36.96	36.96	-1.38%	1,775
Jul 15, 2026	37.34	37.48	37.34	37.48	37.48	0.52%	1,680
Jul 14, 2026	37.44	37.44	37.07	37.29	37.29	-0.40%	3,359
Jul 13, 2026	37.60	37.79	37.38	37.44	37.44	-0.97%	1,355
Jul 10, 2026	37.78	37.84	37.66	37.81	37.81	0.31%	1,585
Jul 9, 2026	37.53	37.70	37.53	37.69	37.69	0.96%	3,957
Jul 8, 2026	37.08	37.33	37.08	37.33	37.33	0.56%	1,541
Jul 7, 2026	37.16	37.16	37.05	37.12	37.12	-0.58%	1,716
Jul 6, 2026	37.06	37.41	37.06	37.34	37.34	1.41%	2,314
Jul 2, 2026	37.30	37.30	36.82	36.82	36.82	-0.70%	570
Jul 1, 2026	37.11	37.33	37.08	37.08	37.08	0.77%	956
Jun 30, 2026	36.31	36.82	36.31	36.79	36.79	0.98%	5,761
Jun 29, 2026	36.30	36.44	36.12	36.44	36.44	2.21%	2,137
Jun 26, 2026	35.12	35.65	35.12	35.65	35.65	0.51%	2,972
Jun 25, 2026	36.34	36.34	35.37	35.47	35.47	-1.29%	6,498
Jun 24, 2026	36.09	36.30	35.86	35.93	35.93	-1.23%	15,120
Jun 23, 2026	36.10	36.70	36.10	36.38	36.37	-2.14%	5,727
Jun 22, 2026	37.42	37.66	37.16	37.17	37.17	-1.17%	3,074
Jun 18, 2026	37.13	37.61	37.13	37.61	37.61	2.51%	2,787
Jun 17, 2026	37.67	37.67	36.67	36.76	36.69	-1.72%	2,185
Jun 16, 2026	37.93	37.93	37.37	37.40	37.33	-1.48%	6,584
Jun 15, 2026	37.66	38.00	37.66	37.96	37.89	3.11%	6,340
Jun 12, 2026	36.63	36.98	36.63	36.82	36.75	0.20%	6,245
Jun 11, 2026	35.93	36.74	35.82	36.74	36.68	2.00%	6,730
Jun 10, 2026	36.60	37.10	36.02	36.02	35.95	-3.33%	2,845
Jun 9, 2026	37.01	37.26	36.70	37.26	37.19	-2.12%	1,579
Jun 8, 2026	38.23	38.39	38.02	38.07	38.00	1.13%	4,825
Jun 5, 2026	39.07	39.07	37.44	37.64	37.57	-5.54%	10,280
Jun 4, 2026	39.72	40.02	39.72	39.85	39.78	-0.35%	1,566