Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.46	0.50	0.45	0.45	0.45	-0.55%	225,833
Oct 1, 2026	0.45	0.46	0.44	0.46	0.46	2.47%	67,637
Sep 30, 2026	0.44	0.45	0.44	0.45	0.45	1.59%	34,723
Sep 29, 2026	0.44	0.44	0.43	0.44	0.44	0.23%	45,357
Sep 28, 2026	0.44	0.44	0.43	0.44	0.44	-0.90%	97,136
Sep 25, 2026	0.46	0.46	0.43	0.44	0.44	-3.07%	144,251
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	-	23,712
Sep 23, 2026	0.46	0.47	0.46	0.46	0.46	-0.87%	31,288
Sep 22, 2026	0.45	0.46	0.45	0.46	0.46	0.77%	24,447
Sep 21, 2026	0.44	0.46	0.44	0.46	0.46	1.90%	34,579
Sep 18, 2026	0.46	0.46	0.44	0.45	0.45	-1.75%	43,161
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	0.77%	26,616
Sep 16, 2026	0.45	0.46	0.45	0.45	0.45	-0.55%	42,545
Sep 15, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	62,521
Sep 14, 2026	0.47	0.48	0.46	0.47	0.47	1.29%	104,798
Sep 11, 2026	0.46	0.47	0.46	0.46	0.46	1.53%	75,797
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	-1.30%	24,038
Sep 9, 2026	0.46	0.47	0.46	0.46	0.46	0.87%	79,435
Sep 8, 2026	0.47	0.47	0.46	0.46	0.46	-0.22%	51,600
Sep 7, 2026	0.46	0.46	0.46	0.46	0.46	0.22%	69,211
Sep 4, 2026	0.47	0.47	0.46	0.46	0.46	-2.34%	50,215
Sep 3, 2026	0.46	0.50	0.46	0.47	0.47	2.17%	316,992
Sep 2, 2026	0.46	0.47	0.46	0.46	0.46	0.66%	88,201
Sep 1, 2026	0.46	0.46	0.46	0.46	0.46	-0.11%	50,732
Aug 31, 2026	0.46	0.46	0.46	0.46	0.46	-0.54%	20,987
Aug 28, 2026	0.46	0.47	0.46	0.46	0.46	0.99%	57,604
Aug 27, 2026	0.46	0.46	0.46	0.46	0.46	-0.11%	42,715
Aug 26, 2026	0.46	0.46	0.46	0.46	0.46	-0.65%	34,832
Aug 25, 2026	0.46	0.46	0.46	0.46	0.46	-0.86%	54,435
Aug 24, 2026	0.46	0.47	0.46	0.46	0.46	-	24,448
Aug 21, 2026	0.46	0.47	0.46	0.46	0.46	-0.22%	28,091
Aug 20, 2026	0.46	0.47	0.46	0.46	0.46	-0.64%	43,185
Aug 19, 2026	0.46	0.47	0.46	0.47	0.47	1.30%	30,571
Aug 18, 2026	0.47	0.47	0.46	0.46	0.46	-2.64%	101,833
Aug 17, 2026	0.47	0.47	0.47	0.47	0.47	0.42%	45,981
Aug 14, 2026	0.47	0.48	0.47	0.47	0.47	-0.11%	33,756
Aug 13, 2026	0.47	0.48	0.47	0.47	0.47	-0.21%	41,962
Aug 12, 2026	0.48	0.48	0.47	0.47	0.47	-0.63%	42,444
Aug 11, 2026	0.47	0.48	0.47	0.48	0.48	-1.65%	35,038
Aug 10, 2026	0.48	0.48	0.48	0.48	0.48	0.94%	15,012
Aug 7, 2026	0.47	0.48	0.47	0.48	0.48	3.12%	23,477
Aug 6, 2026	0.47	0.48	0.46	0.47	0.47	-	50,029
Aug 5, 2026	0.47	0.48	0.47	0.47	0.47	-1.27%	19,370
Aug 4, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	15,371
Aug 3, 2026	0.46	0.48	0.46	0.46	0.46	-	38,714
Jul 31, 2026	0.47	0.47	0.45	0.46	0.46	-1.50%	132,598
Jul 30, 2026	0.49	0.50	0.44	0.47	0.47	-3.60%	323,530
Jul 29, 2026	0.48	0.49	0.47	0.49	0.49	2.43%	32,621
Jul 28, 2026	0.48	0.48	0.47	0.47	0.47	-0.63%	72,401
Jul 27, 2026	0.48	0.48	0.47	0.48	0.48	1.27%	36,819