Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.42	0.42	0.42	0.42	-	-0.24%	26,267
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.36%	58,604
Dec 18, 2025	0.43	0.43	0.41	0.42	0.42	-1.99%	84,236
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	0.94%	70,486
Dec 16, 2025	0.44	0.44	0.42	0.42	0.42	-4.50%	67,602
Dec 15, 2025	0.45	0.45	0.43	0.44	0.44	1.37%	72,719
Dec 12, 2025	0.43	0.45	0.43	0.44	0.44	2.70%	167,440
Dec 11, 2025	0.42	0.43	0.42	0.43	0.43	0.59%	22,391
Dec 10, 2025	0.44	0.44	0.42	0.42	0.42	-1.74%	78,468
Dec 9, 2025	0.44	0.45	0.43	0.43	0.43	-3.03%	46,495
Dec 8, 2025	0.45	0.45	0.44	0.45	0.45	-0.67%	41,791
Dec 5, 2025	0.43	0.45	0.42	0.45	0.45	2.75%	194,613
Dec 4, 2025	0.43	0.44	0.43	0.44	0.44	0.46%	37,546
Dec 3, 2025	0.42	0.44	0.42	0.43	0.43	2.36%	46,597
Dec 2, 2025	0.42	0.44	0.42	0.42	0.42	-3.20%	40,497
Dec 1, 2025	0.42	0.44	0.40	0.44	0.44	4.78%	218,225
Nov 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.79%	83,333
Nov 27, 2025	0.44	0.44	0.42	0.43	0.43	-1.94%	83,081
Nov 26, 2025	0.43	0.44	0.42	0.44	0.44	1.98%	56,457
Nov 25, 2025	0.45	0.45	0.43	0.43	0.43	-4.12%	67,506
Nov 24, 2025	0.43	0.45	0.42	0.45	0.45	6.41%	138,799
Nov 21, 2025	0.43	0.43	0.42	0.42	0.42	-0.82%	35,379
Nov 20, 2025	0.41	0.43	0.41	0.43	0.43	4.17%	124,778
Nov 19, 2025	0.43	0.43	0.41	0.41	0.41	-2.86%	208,536
Nov 18, 2025	0.44	0.44	0.41	0.42	0.42	-4.00%	167,674
Nov 17, 2025	0.44	0.45	0.43	0.44	0.44	-2.02%	98,309
Nov 14, 2025	0.46	0.46	0.44	0.45	0.45	-2.93%	171,288
Nov 13, 2025	0.46	0.46	0.46	0.46	0.46	-	134,349
Nov 12, 2025	0.46	0.47	0.46	0.46	0.46	-0.65%	130,658
Nov 11, 2025	0.47	0.47	0.46	0.46	0.46	-1.70%	126,499
Nov 10, 2025	0.45	0.48	0.45	0.47	0.47	0.21%	119,601
Nov 7, 2025	0.48	0.48	0.45	0.47	0.47	-2.89%	190,079
Nov 6, 2025	0.49	0.49	0.48	0.48	0.48	-0.82%	101,820
Nov 5, 2025	0.49	0.49	0.48	0.49	0.49	0.10%	40,855
Nov 4, 2025	0.49	0.49	0.48	0.49	0.49	0.41%	102,332
Nov 3, 2025	0.49	0.49	0.48	0.49	0.49	-0.41%	259,684
Oct 31, 2025	0.50	0.50	0.49	0.49	0.49	-1.32%	114,427
Oct 30, 2025	0.50	0.50	0.49	0.49	0.49	-0.90%	70,013
Oct 29, 2025	0.50	0.50	0.49	0.50	0.50	-1.29%	114,035
Oct 28, 2025	0.52	0.52	0.50	0.51	0.51	-1.75%	224,670
Oct 27, 2025	0.49	0.52	0.49	0.51	0.51	5.01%	227,135
Oct 24, 2025	0.49	0.50	0.49	0.49	0.49	-0.41%	153,047
Oct 23, 2025	0.49	0.50	0.49	0.49	0.49	0.10%	134,567
Oct 22, 2025	0.49	0.49	0.49	0.49	0.49	-0.81%	240,240
Oct 21, 2025	0.49	0.52	0.49	0.50	0.50	0.10%	218,302
Oct 20, 2025	0.49	0.50	0.49	0.49	0.49	0.10%	64,909
Oct 17, 2025	0.50	0.51	0.49	0.49	0.49	-1.98%	175,579
Oct 16, 2025	0.50	0.51	0.50	0.50	0.50	0.90%	700,188
Oct 15, 2025	0.49	0.50	0.48	0.50	0.50	3.10%	164,783
Oct 14, 2025	0.49	0.49	0.48	0.48	0.48	-1.12%	144,187