FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	36.67	36.70	36.43	36.58	36.58	-0.29%	2,818
May 1, 2026	36.65	36.70	36.45	36.68	36.68	0.39%	4,194
Apr 30, 2026	36.01	36.54	35.83	36.54	36.54	1.82%	2,251
Apr 29, 2026	35.58	35.89	35.58	35.89	35.89	0.67%	2,181
Apr 28, 2026	35.70	35.75	35.52	35.65	35.65	-1.44%	1,723
Apr 27, 2026	36.12	36.17	36.07	36.17	36.17	-0.06%	3,856
Apr 24, 2026	35.89	36.24	35.89	36.19	36.19	2.73%	2,618
Apr 23, 2026	35.78	35.78	35.13	35.23	35.23	-2.13%	2,263
Apr 22, 2026	35.85	35.99	35.85	35.99	35.99	1.73%	1,377
Apr 21, 2026	35.63	35.94	35.38	35.38	35.38	-0.97%	7,473
Apr 20, 2026	35.43	35.73	35.40	35.73	35.73	0.38%	3,820
Apr 17, 2026	35.51	35.81	35.51	35.59	35.59	1.36%	4,857
Apr 16, 2026	34.90	35.12	34.69	35.12	35.12	2.03%	6,643
Apr 15, 2026	34.27	34.52	34.24	34.42	34.42	1.89%	4,202
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