FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	40.03	40.03	39.79	39.99	39.92	-0.36%	1,561
Jun 2, 2026	40.04	40.21	40.04	40.14	40.06	0.18%	1,069
Jun 1, 2026	39.67	40.25	39.66	40.06	39.99	1.17%	6,558
May 29, 2026	39.66	39.82	39.41	39.60	39.53	0.47%	7,923
May 28, 2026	38.68	39.42	38.68	39.42	39.34	1.88%	4,608
May 27, 2026	38.95	38.95	38.50	38.69	38.62	-1.03%	5,930
May 26, 2026	38.73	39.18	38.73	39.09	39.02	1.74%	8,573
May 22, 2026	38.06	38.55	38.06	38.42	38.35	1.70%	2,422
May 21, 2026	37.55	37.78	37.36	37.78	37.71	0.30%	3,120
May 20, 2026	37.03	37.67	37.03	37.67	37.60	1.99%	2,220
May 19, 2026	37.22	37.23	36.70	36.93	36.86	-1.18%	2,834
May 18, 2026	37.36	37.38	36.95	37.37	37.30	-0.14%	6,135
May 15, 2026	37.67	37.67	37.42	37.42	37.36	-1.61%	935
May 14, 2026	38.00	38.10	37.73	38.04	37.97	0.05%	4,005
May 13, 2026	37.70	38.11	37.70	38.02	37.95	0.89%	3,366
May 12, 2026	38.08	38.08	37.46	37.69	37.62	-2.33%	4,621
May 11, 2026	38.49	38.80	38.49	38.59	38.51	0.42%	9,187
May 8, 2026	38.03	38.42	38.03	38.42	38.35	1.53%	1,762
May 7, 2026	37.93	38.28	37.74	37.84	37.77	-0.26%	4,636
May 6, 2026	37.57	37.96	37.57	37.94	37.87	2.56%	2,078
May 5, 2026	36.85	37.00	36.85	37.00	36.93	1.14%	4,081
May 4, 2026	36.67	36.70	36.43	36.58	36.51	-0.29%	2,818
May 1, 2026	36.65	36.70	36.45	36.68	36.62	0.39%	4,194
Apr 30, 2026	36.01	36.54	35.83	36.54	36.48	1.82%	2,251
Apr 29, 2026	35.58	35.89	35.58	35.89	35.82	0.67%	2,181
Apr 28, 2026	35.70	35.75	35.52	35.65	35.58	-1.44%	1,723
Apr 27, 2026	36.12	36.17	36.07	36.17	36.10	-0.06%	3,856
Apr 24, 2026	35.89	36.24	35.89	36.19	36.12	2.74%	2,618
Apr 23, 2026	35.78	35.78	35.13	35.23	35.16	-2.13%	2,263
Apr 22, 2026	35.85	35.99	35.85	35.99	35.93	1.73%	1,377