Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.53	0.55	0.48	0.52	0.52	-3.72%	657,461
Apr 1, 2026	0.49	0.54	0.48	0.54	0.54	10.04%	596,215
Mar 31, 2026	0.47	0.52	0.47	0.49	0.49	4.39%	590,831
Mar 30, 2026	0.46	0.48	0.44	0.47	0.47	3.31%	208,143
Mar 27, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	35,418
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-2.18%	169,155
Mar 25, 2026	0.46	0.46	0.45	0.46	0.46	-0.97%	38,523
Mar 24, 2026	0.47	0.48	0.44	0.46	0.46	-1.07%	165,638
Mar 23, 2026	0.47	0.48	0.45	0.47	0.47	-1.16%	172,602
Mar 20, 2026	0.45	0.48	0.45	0.47	0.47	5.68%	169,261
Mar 19, 2026	0.45	0.47	0.44	0.45	0.45	-3.54%	123,473
Mar 18, 2026	0.45	0.49	0.45	0.47	0.47	1.31%	310,157
Mar 17, 2026	0.48	0.52	0.45	0.46	0.46	-4.67%	802,254
Mar 16, 2026	0.41	0.54	0.40	0.48	0.48	18.57%	1,695,255
Mar 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.09%	59,262
Mar 12, 2026	0.41	0.42	0.41	0.41	0.41	-1.32%	30,463
Mar 11, 2026	0.42	0.42	0.41	0.42	0.42	-0.12%	70,016
Mar 10, 2026	0.41	0.42	0.40	0.42	0.42	1.71%	148,668
Mar 9, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	164,985
Mar 6, 2026	0.44	0.44	0.41	0.42	0.42	-1.41%	96,035
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.62%	70,331
Mar 4, 2026	0.42	0.43	0.42	0.43	0.43	3.71%	45,103
Mar 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.57%	110,141
Mar 2, 2026	0.44	0.44	0.43	0.44	0.44	-1.69%	78,117
Feb 27, 2026	0.45	0.45	0.44	0.45	0.45	-0.89%	72,534
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	-0.77%	66,927
Feb 25, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	71,783
Feb 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.41%	74,598
Feb 23, 2026	0.46	0.47	0.46	0.46	0.46	-0.54%	109,446
Feb 20, 2026	0.44	0.47	0.44	0.46	0.46	4.64%	146,149
Feb 19, 2026	0.44	0.45	0.44	0.44	0.44	1.38%	78,535
Feb 18, 2026	0.44	0.44	0.43	0.44	0.44	-	107,775
Feb 17, 2026	0.44	0.44	0.43	0.44	0.44	-0.11%	53,727
Feb 16, 2026	0.45	0.45	0.43	0.44	0.44	-1.91%	75,196
Feb 13, 2026	0.44	0.45	0.43	0.45	0.45	1.60%	78,422
Feb 12, 2026	0.42	0.44	0.42	0.44	0.44	3.91%	107,437
Feb 11, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	109,389
Feb 10, 2026	0.42	0.42	0.41	0.42	0.42	1.46%	77,854
Feb 9, 2026	0.44	0.44	0.41	0.41	0.41	-2.49%	193,146
Feb 6, 2026	0.44	0.44	0.42	0.42	0.42	-4.32%	153,261
Feb 5, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	43,361
Feb 4, 2026	0.46	0.46	0.44	0.45	0.45	-2.84%	289,014
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	61,455
Feb 2, 2026	0.46	0.46	0.45	0.46	0.46	0.33%	73,920
Jan 30, 2026	0.45	0.46	0.45	0.46	0.46	0.99%	62,466
Jan 29, 2026	0.47	0.47	0.44	0.45	0.45	-2.16%	264,542
Jan 28, 2026	0.50	0.50	0.45	0.46	0.46	-6.07%	930,008
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	0.82%	117,485
Jan 26, 2026	0.48	0.50	0.48	0.49	0.49	2.19%	130,254
Jan 23, 2026	0.48	0.49	0.47	0.48	0.48	-0.10%	61,888