FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	32.83	33.78	32.83	33.78	33.78	1.32%	2,864
Apr 13, 2026	32.50	33.33	32.50	33.33	33.33	2.25%	10,508
Apr 10, 2026	32.75	32.75	32.60	32.60	32.60	0.41%	1,090
Apr 9, 2026	32.57	32.57	32.35	32.47	32.47	-0.24%	1,893
Apr 8, 2026	32.92	32.92	32.48	32.55	32.55	2.71%	6,694
Apr 7, 2026	31.63	31.69	31.32	31.69	31.69	-0.29%	2,078
Apr 6, 2026	31.57	31.78	31.57	31.78	31.78	0.35%	6,791
Apr 2, 2026	30.86	31.67	30.86	31.67	31.67	0.05%	4,280
Apr 1, 2026	31.71	31.87	31.55	31.65	31.65	0.72%	3,566
Mar 31, 2026	30.47	31.45	30.47	31.42	31.42	4.26%	3,794
Mar 30, 2026	30.63	30.63	30.14	30.14	30.14	-0.54%	9,739
Mar 27, 2026	30.56	30.60	30.24	30.31	30.30	-1.25%	3,911
Mar 26, 2026	31.23	31.23	30.69	30.69	30.69	-2.74%	2,115
Mar 25, 2026	31.72	31.72	31.55	31.55	31.55	1.40%	1,338
Mar 24, 2026	31.20	31.20	31.06	31.12	31.12	-1.43%	2,395
Mar 23, 2026	31.72	31.93	31.48	31.57	31.57	1.15%	5,061
Mar 20, 2026	31.57	31.57	31.21	31.21	31.21	-2.74%	535
Mar 19, 2026	31.77	32.17	31.74	32.09	32.03	-0.34%	7,052
Mar 18, 2026	32.44	32.44	32.20	32.20	32.14	-1.14%	3,254
Mar 17, 2026	32.62	32.69	32.52	32.57	32.51	-0.25%	2,298
Mar 16, 2026	32.62	32.65	32.59	32.65	32.59	1.44%	2,458
Mar 13, 2026	32.60	32.72	32.17	32.19	32.13	-0.63%	4,359
Mar 12, 2026	32.79	32.79	32.39	32.39	32.33	-1.54%	850
Mar 11, 2026	32.93	33.03	32.86	32.90	32.84	-0.12%	4,711
Mar 10, 2026	33.00	33.03	32.89	32.93	32.88	-0.76%	4,419
Mar 9, 2026	32.28	33.18	32.18	33.18	33.13	2.04%	5,817
Mar 6, 2026	32.42	32.75	32.42	32.52	32.46	-1.17%	5,082
Mar 5, 2026	32.96	33.02	32.60	32.91	32.85	-0.93%	4,671
Mar 4, 2026	32.95	33.28	32.75	33.22	33.16	1.25%	5,190
Mar 3, 2026	32.25	33.02	32.10	32.81	32.75	-1.18%	3,107
Mar 2, 2026	32.47	33.21	32.47	33.20	33.14	-0.21%	5,180
Feb 27, 2026	33.19	33.27	33.11	33.27	33.21	-1.67%	4,755
Feb 26, 2026	33.89	33.89	33.53	33.83	33.78	-0.47%	2,047
Feb 25, 2026	33.87	34.00	33.71	34.00	33.94	1.08%	7,476
Feb 24, 2026	33.16	33.68	33.16	33.63	33.57	2.07%	7,713
Feb 23, 2026	33.28	33.31	32.90	32.95	32.89	-1.57%	4,313
Feb 20, 2026	33.19	33.48	33.19	33.48	33.42	0.60%	5,130
Feb 19, 2026	33.19	33.30	33.14	33.28	33.22	-0.41%	6,828
Feb 18, 2026	33.18	33.60	33.18	33.41	33.36	0.57%	7,435
Feb 17, 2026	33.32	33.41	32.84	33.23	33.17	-0.71%	4,295
Feb 13, 2026	33.31	33.46	33.31	33.46	33.40	-0.28%	3,763
Feb 12, 2026	34.30	34.30	33.46	33.56	33.50	-1.67%	3,374
Feb 11, 2026	34.15	34.15	33.81	34.13	34.07	-1.31%	4,895
Feb 10, 2026	34.70	34.74	34.58	34.58	34.52	-0.02%	5,593
Feb 9, 2026	34.07	34.62	34.07	34.59	34.53	1.46%	6,586
Feb 6, 2026	33.52	34.09	33.49	34.09	34.03	3.04%	5,849
Feb 5, 2026	33.41	33.45	32.90	33.08	33.02	-1.94%	10,046
Feb 4, 2026	34.18	34.18	33.50	33.74	33.68	-2.02%	16,769
Feb 3, 2026	35.27	35.27	34.35	34.43	34.37	-2.87%	5,161
Feb 2, 2026	35.58	35.71	35.45	35.45	35.39	0.03%	3,050