Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.37	0.38	0.36	0.36	0.36	-4.05%	224,171
Oct 7, 2025	0.38	0.38	0.36	0.37	0.37	1.37%	295,400
Oct 6, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	190,100
Oct 3, 2025	0.39	0.39	0.36	0.36	0.36	-1.37%	102,602
Oct 2, 2025	0.38	0.39	0.37	0.37	0.37	-2.67%	860,028
Oct 1, 2025	0.39	0.39	0.36	0.38	0.38	-9.64%	826,422
Sep 30, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	582,850
Sep 29, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	643,234
Sep 26, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	542,905
Sep 25, 2025	0.39	0.40	0.38	0.39	0.39	-	992,138
Sep 24, 2025	0.37	0.40	0.37	0.39	0.39	5.48%	1,554,357
Sep 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	163,159
Sep 22, 2025	0.36	0.37	0.36	0.37	0.37	-	106,000
Sep 19, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	467,390
Sep 18, 2025	0.35	0.35	0.34	0.35	0.35	-	142,055
Sep 17, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	93,000
Sep 16, 2025	0.36	0.37	0.35	0.36	0.36	-2.70%	108,317
Sep 15, 2025	0.37	0.37	0.35	0.37	0.37	2.78%	376,020
Sep 12, 2025	0.35	0.37	0.34	0.36	0.36	4.35%	516,688
Sep 11, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	41,000
Sep 10, 2025	0.35	0.36	0.33	0.35	0.35	-	749,350
Sep 9, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	215,550
Sep 8, 2025	0.37	0.37	0.35	0.35	0.35	-4.17%	60,600
Sep 5, 2025	0.35	0.36	0.35	0.36	0.36	-	139,833
Sep 4, 2025	0.37	0.37	0.35	0.36	0.36	1.41%	93,066
Sep 3, 2025	0.36	0.36	0.35	0.36	0.36	-	176,000
Sep 2, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	201,107
Aug 29, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	103,138
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	29,680
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	7,736
Aug 26, 2025	0.37	0.37	0.35	0.37	0.37	1.39%	190,139
Aug 25, 2025	0.37	0.37	0.36	0.36	0.36	-	201,734
Aug 22, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	83,000
Aug 21, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	55,850
Aug 20, 2025	0.36	0.37	0.35	0.36	0.36	-	27,900
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	133,277
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	65,400
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-	59,508
Aug 14, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	99,509
Aug 13, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	223,849
Aug 12, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	156,449
Aug 11, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	577,120
Aug 8, 2025	0.36	0.36	0.35	0.36	0.36	-	75,227
Aug 7, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	139,000
Aug 6, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	306,150
Aug 5, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	493,186
Aug 1, 2025	0.33	0.34	0.32	0.34	0.34	4.62%	105,500
Jul 31, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	88,335
Jul 30, 2025	0.33	0.33	0.32	0.32	0.32	-	170,500
Jul 29, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	92,517