Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.34	0.35	0.33	0.34	-	-	160,127
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	211,513
Aug 26, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	224,413
Aug 25, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	96,310
Aug 24, 2026	0.35	0.36	0.34	0.35	0.35	-4.17%	70,500
Aug 21, 2026	0.34	0.36	0.33	0.36	0.36	2.86%	690,061
Aug 20, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	144,623
Aug 19, 2026	0.33	0.35	0.32	0.35	0.35	6.15%	905,600
Aug 18, 2026	0.32	0.33	0.32	0.33	0.33	-	566,500
Aug 17, 2026	0.33	0.33	0.32	0.33	0.33	-	307,851
Aug 14, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	465,657
Aug 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	22,540
Aug 12, 2026	0.32	0.34	0.31	0.33	0.33	3.17%	459,716
Aug 11, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	84,014
Aug 10, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	303,510
Aug 7, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	398,045
Aug 6, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	294,049
Aug 5, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	464,007
Aug 4, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	368,057
Jul 31, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	156,600
Jul 30, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	81,000
Jul 29, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	164,032
Jul 28, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	125,498
Jul 27, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	580,600
Jul 24, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	360,871
Jul 23, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	44,750
Jul 22, 2026	0.28	0.30	0.27	0.30	0.30	9.26%	311,052
Jul 21, 2026	0.27	0.28	0.26	0.27	0.27	3.85%	503,640
Jul 20, 2026	0.26	0.27	0.26	0.26	0.26	-	718,249
Jul 17, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	467,785
Jul 16, 2026	0.27	0.28	0.25	0.27	0.27	-5.36%	424,814
Jul 15, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	215,525
Jul 14, 2026	0.28	0.29	0.27	0.27	0.27	-	714,081
Jul 13, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	951,191
Jul 10, 2026	0.29	0.30	0.29	0.29	0.29	-	54,175
Jul 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	355,060
Jul 8, 2026	0.30	0.31	0.30	0.30	0.30	-	296,507
Jul 7, 2026	0.30	0.31	0.30	0.30	0.30	-	209,500
Jul 6, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	422,361
Jul 3, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	234,000
Jul 2, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	44,573
Jun 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	184,120
Jun 29, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	367,272
Jun 26, 2026	0.30	0.30	0.29	0.29	0.29	-	190,801
Jun 25, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	426,985
Jun 24, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	302,848
Jun 23, 2026	0.29	0.31	0.29	0.30	0.30	-	448,174
Jun 22, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	270,300
Jun 19, 2026	0.31	0.31	0.30	0.30	0.30	-	92,328
Jun 18, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	1,379,957