Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.42	0.42	0.40	0.40	0.40	1.01%	14,251
Nov 11, 2026	0.39	0.41	0.39	0.40	0.40	1.54%	23,229
Nov 10, 2026	0.40	0.43	0.39	0.39	0.39	-2.01%	126,171
Nov 9, 2026	0.38	0.41	0.37	0.40	0.40	4.74%	234,598
Nov 6, 2026	0.37	0.38	0.36	0.38	0.38	1.88%	89,549
Nov 5, 2026	0.37	0.38	0.35	0.37	0.37	1.08%	256,708
Nov 4, 2026	0.41	0.41	0.37	0.37	0.37	-5.38%	296,506
Nov 3, 2026	0.39	0.40	0.39	0.39	0.39	-0.89%	37,537
Nov 2, 2026	0.39	0.39	0.39	0.39	0.39	0.90%	30,843
Oct 30, 2026	0.39	0.39	0.38	0.39	0.39	0.13%	46,472
Oct 29, 2026	0.39	0.39	0.38	0.39	0.39	-0.13%	65,966
Oct 28, 2026	0.39	0.40	0.39	0.39	0.39	-	46,308
Oct 27, 2026	0.39	0.39	0.39	0.39	0.39	-	17,136
Oct 26, 2026	0.36	0.39	0.36	0.39	0.39	5.98%	138,468
Oct 23, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	42,278
Oct 22, 2026	0.36	0.37	0.36	0.37	0.37	-1.20%	42,644
Oct 21, 2026	0.39	0.39	0.37	0.37	0.37	-3.49%	107,842
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-3.37%	62,659
Oct 19, 2026	0.40	0.42	0.40	0.40	0.40	0.13%	29,344
Oct 16, 2026	0.40	0.41	0.40	0.40	0.40	-1.72%	41,130
Oct 15, 2026	0.43	0.43	0.40	0.41	0.41	3.83%	82,680
Oct 14, 2026	0.39	0.41	0.39	0.39	0.39	-5.31%	100,458
Oct 13, 2026	0.43	0.43	0.41	0.41	0.41	-0.96%	37,343
Oct 12, 2026	0.43	0.43	0.41	0.42	0.42	1.21%	56,092
Oct 9, 2026	0.40	0.42	0.40	0.41	0.41	2.23%	109,917
Oct 8, 2026	0.43	0.43	0.40	0.40	0.40	-7.87%	205,420
Oct 7, 2026	0.43	0.44	0.43	0.44	0.44	0.57%	174,790
Oct 6, 2026	0.46	0.47	0.44	0.44	0.44	-6.64%	80,927
Oct 5, 2026	0.46	0.47	0.46	0.47	0.47	2.75%	38,335
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