Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	782,900
Jun 16, 2026	0.33	0.34	0.30	0.33	0.33	-1.52%	1,019,205
Jun 15, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	869,000
Jun 12, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	315,000
Jun 11, 2026	0.29	0.33	0.28	0.31	0.31	7.02%	3,221,497
Jun 10, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	284,747
Jun 9, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	780,529
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	47,500
Jun 5, 2026	0.34	0.35	0.30	0.33	0.33	-5.71%	632,946
Jun 4, 2026	0.37	0.37	0.34	0.35	0.35	-4.11%	1,139,923
Jun 3, 2026	0.37	0.37	0.36	0.37	0.37	-	89,500
Jun 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	215,250
Jun 1, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	343,250
May 29, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	515,300
May 28, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	80,961