Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.47	0.53	0.46	0.50	0.50	-7.65%	1,750,958
May 12, 2026	0.53	0.55	0.53	0.54	0.54	0.56%	102,332
May 11, 2026	0.58	0.58	0.52	0.53	0.53	-6.49%	350,594
May 8, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	94,314
May 7, 2026	0.60	0.60	0.57	0.58	0.58	-3.52%	278,493
May 6, 2026	0.61	0.61	0.57	0.60	0.60	-0.33%	556,987
May 5, 2026	0.62	0.62	0.60	0.60	0.60	-3.08%	331,509
May 4, 2026	0.59	0.62	0.57	0.62	0.62	6.38%	493,495
Apr 30, 2026	0.55	0.59	0.55	0.58	0.58	3.57%	139,321
Apr 29, 2026	0.57	0.57	0.55	0.56	0.56	-0.36%	95,200
Apr 28, 2026	0.56	0.57	0.55	0.56	0.56	-1.58%	71,172
Apr 27, 2026	0.57	0.57	0.55	0.57	0.57	-0.52%	84,286
Apr 24, 2026	0.57	0.57	0.55	0.57	0.57	-	185,582
Apr 23, 2026	0.58	0.59	0.54	0.57	0.57	-3.20%	335,592
Apr 22, 2026	0.59	0.60	0.57	0.59	0.59	-1.17%	251,737
Apr 21, 2026	0.63	0.64	0.59	0.60	0.60	-4.76%	497,872
Apr 20, 2026	0.59	0.64	0.58	0.63	0.63	6.78%	848,192
Apr 17, 2026	0.57	0.61	0.57	0.59	0.59	4.80%	928,330
Apr 16, 2026	0.53	0.58	0.53	0.56	0.56	5.43%	625,002
Apr 15, 2026	0.56	0.57	0.53	0.53	0.53	-4.47%	637,996
Apr 14, 2026	0.54	0.56	0.54	0.56	0.56	3.71%	540,718
Apr 13, 2026	0.52	0.55	0.51	0.54	0.54	4.66%	347,084
Apr 10, 2026	0.51	0.52	0.51	0.52	0.52	1.78%	91,511
Apr 9, 2026	0.49	0.51	0.49	0.51	0.51	0.20%	138,495
Apr 8, 2026	0.49	0.52	0.49	0.51	0.51	4.02%	170,781
Apr 7, 2026	0.55	0.55	0.48	0.49	0.49	-6.09%	452,974
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