FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.48	39.48	39.25	39.25	39.25	0.64%	4,772
Oct 1, 2026	38.97	39.00	38.96	39.00	39.00	0.55%	341
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
Aug 21, 2026	38.67	38.67	38.53	38.56	38.45	0.63%	1,243
Aug 20, 2026	38.29	38.48	38.17	38.31	38.21	-0.35%	3,594
Aug 19, 2026	38.47	38.58	38.37	38.45	38.34	0.47%	5,812
Aug 18, 2026	38.50	38.50	38.27	38.27	38.16	-1.62%	591
Aug 17, 2026	39.43	39.43	38.82	38.90	38.79	-1.60%	14,757
Aug 14, 2026	39.40	39.53	39.40	39.53	39.42	1.30%	2,893
Aug 13, 2026	39.00	39.07	38.79	39.02	38.91	0.99%	1,765
Aug 12, 2026	38.80	38.80	38.61	38.64	38.53	0.33%	1,487
Aug 11, 2026	38.67	38.76	38.38	38.51	38.41	-0.42%	11,353
Aug 10, 2026	38.67	38.68	38.67	38.68	38.57	-0.56%	592
Aug 7, 2026	38.60	38.90	38.53	38.90	38.79	1.81%	2,509
Aug 6, 2026	37.92	38.27	37.92	38.20	38.10	0.03%	10,178
Aug 5, 2026	38.57	38.69	38.19	38.19	38.09	-1.79%	2,261
Aug 4, 2026	38.05	39.00	38.05	38.89	38.78	2.92%	5,286
Aug 3, 2026	37.14	37.79	37.14	37.79	37.68	2.00%	2,828
Jul 31, 2026	37.20	37.20	36.66	37.05	36.94	-1.53%	2,155
Jul 30, 2026	37.17	37.62	37.17	37.62	37.51	1.98%	3,475
Jul 29, 2026	37.07	37.20	36.89	36.89	36.79	-0.75%	1,139
Jul 28, 2026	36.72	37.30	36.72	37.17	37.06	0.52%	5,247
Jul 27, 2026	37.09	37.09	36.70	36.97	36.87	1.53%	3,654
Jul 24, 2026	36.39	36.71	36.39	36.42	36.31	0.57%	1,517