Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	-2.61%	306
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	-8.08%	351
Feb 2, 2026	0.45	0.46	0.45	0.46	0.46	2.12%	1,028
Jan 29, 2026	0.46	0.46	0.45	0.45	0.45	-6.76%	1,780
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	-	88
Jan 22, 2026	0.48	0.48	0.48	0.48	0.48	2.12%	54
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-1.88%	325
Jan 19, 2026	0.49	0.50	0.47	0.48	0.48	-0.87%	994
Jan 16, 2026	0.48	0.48	0.48	0.48	0.48	-0.16%	51
Jan 15, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	570
Jan 13, 2026	0.44	0.48	0.44	0.48	0.48	13.48%	140
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	53
Jan 8, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	62
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	3
Dec 31, 2025	0.42	0.43	0.42	0.43	0.43	2.90%	7
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-1.43%	10
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.59%	1,011
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.12%	101
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-3.20%	30
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	1.39%	32
Dec 15, 2025	0.44	0.45	0.43	0.43	0.43	-1.26%	90
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	4
Dec 9, 2025	0.45	0.45	0.43	0.43	0.43	-3.13%	1,380
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	3.11%	45
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	30
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	13
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-0.59%	410
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	-3.76%	110
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	1.97%	38
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	1.29%	100
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	6
Nov 21, 2025	0.43	0.43	0.43	0.43	0.43	0.12%	5
Nov 18, 2025	0.44	0.44	0.43	0.43	0.43	-3.51%	40
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	21
Nov 14, 2025	0.46	0.46	0.45	0.45	0.45	-4.80%	347
Nov 11, 2025	0.47	0.47	0.47	0.47	0.47	4.00%	285
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-3.33%	123
Nov 7, 2025	0.45	0.47	0.45	0.47	0.47	-3.72%	630
Nov 6, 2025	0.49	0.49	0.48	0.48	0.48	-0.92%	180
Nov 5, 2025	0.49	0.49	0.49	0.49	0.49	-0.71%	1
Nov 4, 2025	0.48	0.49	0.48	0.49	0.49	1.03%	39
Nov 3, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	82
Oct 30, 2025	0.49	0.49	0.49	0.49	0.49	-0.81%	151
Oct 29, 2025	0.50	0.50	0.50	0.50	0.50	-0.80%	477
Oct 28, 2025	0.52	0.52	0.50	0.50	0.50	-1.38%	1,242
Oct 27, 2025	0.49	0.51	0.49	0.51	0.51	3.47%	2,294
Oct 24, 2025	0.50	0.50	0.49	0.49	0.49	-1.90%	239
Oct 23, 2025	0.49	0.50	0.49	0.50	0.50	2.57%	58
Oct 22, 2025	0.49	0.49	0.49	0.49	0.49	-1.12%	13
Oct 21, 2025	0.49	0.51	0.49	0.49	0.49	-0.30%	1,125