FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.52	38.52	38.52	38.52	-	-0.31%	412
Sep 3, 2026	38.38	38.73	38.38	38.64	38.64	0.89%	1,439
Sep 2, 2026	38.04	38.33	38.04	38.30	38.30	0.43%	1,668
Sep 1, 2026	38.23	38.41	38.13	38.13	38.13	-1.52%	887
Aug 31, 2026	38.51	38.72	38.50	38.72	38.72	-0.12%	2,189
Aug 28, 2026	39.06	39.18	38.77	38.77	38.77	-0.43%	3,370
Aug 27, 2026	38.74	38.94	38.74	38.94	38.94	1.02%	2,771
Aug 26, 2026	38.74	38.74	38.55	38.55	38.54	-0.59%	519
Aug 25, 2026	38.62	38.77	38.60	38.77	38.77	1.31%	4,194
Aug 24, 2026	38.28	38.34	38.16	38.27	38.27	-0.75%	3,637
Aug 21, 2026	38.67	38.67	38.53	38.56	38.56	0.63%	1,243
Aug 20, 2026	38.29	38.48	38.17	38.31	38.31	-0.35%	3,594
Aug 19, 2026	38.47	38.58	38.37	38.45	38.45	0.47%	5,812
Aug 18, 2026	38.50	38.50	38.27	38.27	38.27	-1.62%	591
Aug 17, 2026	39.43	39.43	38.82	38.90	38.90	-1.60%	14,757
Aug 14, 2026	39.40	39.53	39.40	39.53	39.53	1.30%	2,893
Aug 13, 2026	39.00	39.07	38.79	39.02	39.02	0.99%	1,765
Aug 12, 2026	38.80	38.80	38.61	38.64	38.64	0.33%	1,487
Aug 11, 2026	38.67	38.76	38.38	38.51	38.51	-0.42%	11,353
Aug 10, 2026	38.67	38.68	38.67	38.68	38.68	-0.56%	592
Aug 7, 2026	38.60	38.90	38.53	38.90	38.89	1.81%	2,509
Aug 6, 2026	37.92	38.27	37.92	38.20	38.20	0.03%	10,178
Aug 5, 2026	38.57	38.69	38.19	38.19	38.19	-1.79%	2,261
Aug 4, 2026	38.05	39.00	38.05	38.89	38.89	2.92%	5,286
Aug 3, 2026	37.14	37.79	37.14	37.79	37.79	2.00%	2,828
Jul 31, 2026	37.20	37.20	36.66	37.05	37.05	-1.53%	2,155
Jul 30, 2026	37.17	37.62	37.17	37.62	37.62	1.98%	3,475
Jul 29, 2026	37.07	37.20	36.89	36.89	36.89	-0.75%	1,139
Jul 28, 2026	36.72	37.30	36.72	37.17	37.17	0.52%	5,247
Jul 27, 2026	37.09	37.09	36.70	36.97	36.97	1.53%	3,654
Jul 24, 2026	36.39	36.71	36.39	36.42	36.42	0.57%	1,517
Jul 23, 2026	36.33	36.33	36.04	36.21	36.21	-1.65%	1,410
Jul 22, 2026	37.03	37.03	36.76	36.82	36.82	-0.98%	3,811
Jul 21, 2026	36.98	37.21	36.98	37.18	37.18	1.02%	5,366
Jul 20, 2026	36.80	36.81	36.74	36.81	36.81	0.39%	931
Jul 17, 2026	36.18	36.71	36.18	36.67	36.67	-0.81%	4,658
Jul 16, 2026	37.35	37.35	36.96	36.96	36.96	-1.38%	1,775
Jul 15, 2026	37.34	37.48	37.34	37.48	37.48	0.52%	1,680
Jul 14, 2026	37.44	37.44	37.07	37.29	37.29	-0.40%	3,359
Jul 13, 2026	37.60	37.79	37.38	37.44	37.44	-0.97%	1,355
Jul 10, 2026	37.78	37.84	37.66	37.81	37.81	0.31%	1,585
Jul 9, 2026	37.53	37.70	37.53	37.69	37.69	0.96%	3,957
Jul 8, 2026	37.08	37.33	37.08	37.33	37.33	0.56%	1,541
Jul 7, 2026	37.16	37.16	37.05	37.12	37.12	-0.58%	1,716
Jul 6, 2026	37.06	37.41	37.06	37.34	37.34	1.41%	2,314
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