Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.44	0.44	0.40	0.44	0.44	2.33%	703,658
Feb 26, 2026	0.44	0.45	0.42	0.43	0.43	-3.37%	897,102
Feb 25, 2026	0.43	0.45	0.42	0.45	0.45	2.30%	2,376,049
Feb 24, 2026	0.37	0.44	0.37	0.44	0.44	19.18%	4,837,372
Feb 23, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	184,515
Feb 20, 2026	0.38	0.38	0.36	0.38	0.38	5.56%	601,858
Feb 19, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	399,170
Feb 18, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	357,514
Feb 17, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	475,808
Feb 13, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	869,031
Feb 12, 2026	0.41	0.42	0.39	0.39	0.39	-2.50%	1,109,483
Feb 11, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	677,810
Feb 10, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	261,188
Feb 9, 2026	0.40	0.40	0.38	0.39	0.39	-	232,165
Feb 6, 2026	0.39	0.40	0.38	0.39	0.39	4.05%	246,002
Feb 5, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	188,310
Feb 4, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	285,050
Feb 3, 2026	0.40	0.40	0.38	0.39	0.39	-	356,500
Feb 2, 2026	0.39	0.40	0.36	0.39	0.39	-	314,417
Jan 30, 2026	0.44	0.44	0.39	0.39	0.39	-13.33%	1,255,939
Jan 29, 2026	0.48	0.49	0.44	0.45	0.45	-3.23%	567,298
Jan 28, 2026	0.46	0.47	0.44	0.47	0.47	3.33%	565,930
Jan 27, 2026	0.48	0.48	0.43	0.45	0.45	-7.22%	384,232
Jan 26, 2026	0.49	0.52	0.46	0.49	0.49	1.04%	962,349
Jan 23, 2026	0.43	0.48	0.42	0.48	0.48	11.63%	1,302,312
Jan 22, 2026	0.41	0.45	0.41	0.43	0.43	6.17%	1,289,723
Jan 21, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	693,696
Jan 20, 2026	0.38	0.40	0.38	0.39	0.39	-	370,998
Jan 19, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	1,657,765
Jan 16, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	848,959
Jan 15, 2026	0.34	0.37	0.33	0.36	0.36	9.09%	1,120,017
Jan 14, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	233,938
Jan 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	135,212
Jan 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	165,700
Jan 9, 2026	0.31	0.34	0.31	0.34	0.34	9.84%	530,760
Jan 8, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	301,500
Jan 7, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	218,099
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	279,745
Jan 5, 2026	0.33	0.35	0.33	0.35	0.35	9.52%	575,132
Jan 2, 2026	0.31	0.33	0.30	0.32	0.32	-1.56%	703,014
Dec 31, 2025	0.32	0.32	0.31	0.32	0.32	-	231,538
Dec 30, 2025	0.31	0.35	0.31	0.32	0.32	4.92%	1,227,307
Dec 29, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	149,240
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	201,449
Dec 23, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	554,113
Dec 22, 2025	0.30	0.30	0.29	0.29	0.29	-	180,045
Dec 19, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	66,298
Dec 18, 2025	0.29	0.32	0.29	0.30	0.30	3.51%	1,088,113
Dec 17, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	309,963
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-	61,500