FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	36.85	36.85	36.85	36.91	36.91	0.57%	1,259
Oct 30, 2026	36.95	37.00	36.27	36.70	36.70	-3.34%	4,667
Oct 29, 2026	37.91	38.18	37.79	37.96	37.96	-1.20%	21,545
Oct 28, 2026	38.50	38.55	38.29	38.42	38.42	-0.19%	8,382
Oct 27, 2026	38.20	38.53	38.13	38.50	38.50	0.78%	10,282
Oct 26, 2026	38.14	38.33	38.11	38.20	38.20	0.17%	7,052
Oct 23, 2026	38.04	38.32	38.04	38.14	38.14	-0.28%	8,460
Oct 22, 2026	38.48	38.54	38.10	38.24	38.24	-2.30%	7,471
Oct 21, 2026	39.06	39.18	38.94	39.15	39.14	0.78%	10,198
Oct 20, 2026	38.39	38.99	38.39	38.84	38.84	0.83%	12,909
Oct 19, 2026	38.75	38.75	38.39	38.52	38.52	0.76%	18,779
Oct 16, 2026	39.15	39.15	38.14	38.23	38.23	-2.46%	19,954
Oct 15, 2026	39.19	39.19	39.19	39.19	39.19	1.62%	532
Oct 14, 2026	38.51	38.57	38.51	38.57	38.57	-2.85%	1,774
Oct 13, 2026	39.73	39.73	39.70	39.70	39.70	0.61%	640
Oct 12, 2026	39.63	39.63	39.44	39.46	39.46	-0.48%	2,226
Oct 9, 2026	39.57	39.74	39.52	39.65	39.65	0.92%	8,645
Oct 8, 2026	39.48	39.48	39.17	39.29	39.29	-1.41%	1,791
Oct 7, 2026	39.71	39.88	39.71	39.85	39.85	-0.54%	2,074
Oct 6, 2026	40.10	40.13	40.02	40.07	40.07	0.51%	2,697
Oct 5, 2026	39.64	39.89	39.64	39.87	39.86	1.57%	2,092
Oct 2, 2026	39.48	39.48	39.25	39.25	39.25	0.64%	4,773
Oct 1, 2026	38.97	39.00	38.96	39.00	39.00	0.55%	342
Sep 30, 2026	39.11	39.11	38.79	38.79	38.79	0.55%	2,006
Sep 29, 2026	38.91	38.91	38.57	38.57	38.57	-0.14%	575
Sep 28, 2026	39.05	39.05	38.57	38.63	38.63	-1.88%	5,868
Sep 25, 2026	39.39	39.49	39.31	39.37	39.37	-0.06%	4,591
Sep 24, 2026	39.33	39.39	39.19	39.39	39.39	-0.15%	3,222
Sep 23, 2026	39.63	39.72	39.45	39.45	39.45	-1.19%	2,093
Sep 22, 2026	39.91	40.00	39.84	39.92	39.92	0.06%	4,807
Sep 21, 2026	38.91	39.95	38.91	39.90	39.90	3.77%	3,443
Sep 18, 2026	38.82	38.82	38.28	38.45	38.45	-0.61%	1,135
Sep 17, 2026	38.48	38.79	38.15	38.79	38.69	1.65%	9,443
Sep 16, 2026	38.56	38.75	38.17	38.17	38.06	-1.11%	1,143
Sep 15, 2026	38.95	38.95	38.60	38.60	38.49	-0.24%	2,798
Sep 14, 2026	38.36	38.85	38.36	38.69	38.58	-0.08%	1,610
Sep 11, 2026	38.73	38.77	38.72	38.72	38.61	1.71%	764
Sep 10, 2026	37.85	38.07	37.85	38.07	37.96	-0.41%	363
Sep 9, 2026	38.39	38.39	38.20	38.23	38.12	-0.53%	2,678
Sep 8, 2026	38.36	38.43	38.36	38.43	38.32	-0.37%	366
Sep 4, 2026	38.52	38.57	38.52	38.57	38.46	-0.18%	562
Sep 3, 2026	38.38	38.73	38.38	38.64	38.53	0.89%	1,439
Sep 2, 2026	38.04	38.33	38.04	38.30	38.19	0.43%	1,668
Sep 1, 2026	38.23	38.41	38.13	38.13	38.03	-1.52%	887
Aug 31, 2026	38.51	38.72	38.50	38.72	38.62	-0.12%	2,189
Aug 28, 2026	39.06	39.18	38.77	38.77	38.66	-0.43%	3,370
Aug 27, 2026	38.74	38.94	38.74	38.94	38.83	1.02%	2,771
Aug 26, 2026	38.74	38.74	38.55	38.55	38.44	-0.59%	519
Aug 25, 2026	38.62	38.77	38.60	38.77	38.66	1.31%	4,194
Aug 24, 2026	38.28	38.34	38.16	38.27	38.16	-0.75%	3,637