Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	0.49	0.49	0.49	0.49	0.49	-1.20%	18
Oct 17, 2025	0.50	0.50	0.50	0.50	0.50	0.30%	41
Oct 16, 2025	0.50	0.50	0.50	0.50	0.50	0.91%	90
Oct 15, 2025	0.50	0.50	0.49	0.49	0.49	1.75%	53
Oct 14, 2025	0.49	0.49	0.49	0.49	0.49	-1.72%	33
Oct 13, 2025	0.50	0.50	0.49	0.49	0.49	-2.18%	1,556
Oct 9, 2025	0.51	0.51	0.51	0.51	0.51	-0.59%	10
Oct 8, 2025	0.51	0.51	0.51	0.51	0.51	4.10%	129
Oct 7, 2025	0.49	0.49	0.48	0.49	0.49	-1.01%	1,218
Oct 6, 2025	0.50	0.50	0.49	0.49	0.49	-2.18%	52
Oct 3, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	139
Sep 30, 2025	0.50	0.50	0.50	0.50	0.50	0.70%	585
Sep 29, 2025	0.50	0.50	0.50	0.50	0.50	1.53%	6
Sep 26, 2025	0.49	0.49	0.49	0.49	0.49	-0.30%	110