Fermi Inc. (LON:FRMI)
London · Delayed Price · Currency is GBP · Price in USD 6.09
-0.24 (-3.79%)
At close: Mar 27, 2026
LON:FRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.00 | 6.27 | 5.94 | 6.09 | 6.09 | -3.79% | 35,029 |
| Mar 26, 2026 | 6.78 | 6.36 | 6.30 | 6.33 | 6.33 | -7.86% | 26,855 |
| Mar 25, 2026 | 7.50 | 7.80 | 6.76 | 6.87 | 6.87 | -3.92% | 63,966 |
| Mar 24, 2026 | 7.21 | 7.64 | 7.01 | 7.15 | 7.15 | 0.70% | 35,498 |
| Mar 23, 2026 | 7.00 | 7.46 | 6.80 | 7.10 | 7.10 | -6.08% | 28,572 |
| Mar 20, 2026 | 7.91 | 7.92 | 7.22 | 7.56 | 7.56 | -0.13% | 51,082 |
| Mar 19, 2026 | 7.57 | 7.56 | 7.32 | 7.57 | 7.57 | 0.40% | 109,898 |
| Mar 18, 2026 | 7.98 | 7.80 | 7.60 | 7.54 | 7.54 | -5.16% | 25,652 |
| Mar 17, 2026 | 8.22 | 8.22 | 7.90 | 7.95 | 7.95 | -2.21% | 12,926 |
| Mar 16, 2026 | 8.20 | 8.37 | 7.94 | 8.13 | 8.13 | -0.73% | 50,811 |
| Mar 13, 2026 | 8.10 | 8.69 | 7.98 | 8.19 | 8.19 | 4.33% | 18,934 |
| Mar 12, 2026 | 8.10 | 8.69 | 7.90 | 7.85 | 7.85 | -4.03% | 29,268 |
| Mar 11, 2026 | 8.14 | 8.50 | 8.50 | 8.18 | 8.18 | -0.37% | 6,514 |
| Mar 10, 2026 | 8.40 | 8.60 | 7.95 | 8.21 | 8.21 | 6.49% | 23,648 |
| Mar 9, 2026 | 7.70 | 8.00 | 7.61 | 7.71 | 7.71 | -5.40% | 26,030 |
| Mar 6, 2026 | 8.20 | 9.00 | 7.99 | 8.15 | 8.15 | -7.49% | 37,886 |
| Mar 5, 2026 | 9.32 | 8.90 | 8.88 | 8.81 | 8.81 | -2.97% | 11,857 |
| Mar 4, 2026 | 9.26 | 9.54 | 9.00 | 9.08 | 9.08 | - | 16,632 |
| Mar 3, 2026 | 9.60 | 10.18 | 8.87 | 9.08 | 9.08 | -9.29% | 19,956 |
| Mar 2, 2026 | 10.00 | 10.13 | 9.65 | 10.01 | 10.01 | -2.01% | 21,823 |
| Feb 27, 2026 | 10.85 | 11.06 | 9.95 | 10.22 | 10.22 | -10.20% | 31,489 |
| Feb 26, 2026 | 11.10 | 12.00 | 11.10 | 11.38 | 11.38 | 7.31% | 13,635 |
| Feb 25, 2026 | 10.40 | 11.78 | 9.83 | 10.60 | 10.60 | 7.72% | 56,245 |
| Feb 24, 2026 | 9.40 | 10.59 | 8.72 | 9.84 | 9.84 | 7.42% | 38,767 |
| Feb 23, 2026 | 8.98 | 9.60 | 8.78 | 9.16 | 9.16 | -2.76% | 14,476 |
| Feb 20, 2026 | 9.50 | 9.65 | 9.23 | 9.42 | 9.42 | 2.17% | 8,720 |
| Feb 19, 2026 | 9.28 | 9.46 | 9.00 | 9.22 | 9.22 | - | 25,570 |
| Feb 18, 2026 | 9.75 | 9.81 | 9.16 | 9.22 | 9.22 | -3.05% | 9,217 |
| Feb 17, 2026 | 9.96 | 10.25 | 9.25 | 9.51 | 9.51 | -8.56% | 53,969 |
| Feb 16, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 10.40 | -0.53% | 225 |
| Feb 13, 2026 | 9.59 | 10.55 | 9.70 | 10.46 | 10.46 | 12.42% | 14,820 |
| Feb 12, 2026 | 9.32 | 10.04 | 9.04 | 9.30 | 9.30 | -6.06% | 42,765 |
| Feb 11, 2026 | 9.78 | 10.91 | 9.26 | 9.90 | 9.90 | 6.34% | 39,754 |
| Feb 10, 2026 | 8.90 | 9.40 | 8.46 | 9.31 | 9.31 | 11.50% | 53,440 |
| Feb 9, 2026 | 8.09 | 8.18 | 8.00 | 8.35 | 8.35 | 10.30% | 25,089 |
| Feb 6, 2026 | 7.60 | 7.96 | 7.29 | 7.57 | 7.57 | -1.05% | 34,729 |
| Feb 5, 2026 | 7.80 | 8.20 | 7.49 | 7.65 | 7.65 | -7.27% | 26,626 |
| Feb 4, 2026 | 8.40 | 8.63 | 7.85 | 8.25 | 8.25 | -0.24% | 36,225 |
| Feb 3, 2026 | 8.20 | 8.70 | 8.05 | 8.27 | 8.27 | -4.61% | 50,057 |
| Feb 2, 2026 | 8.40 | 8.64 | 8.36 | 8.67 | 8.67 | -5.45% | 24,602 |
| Jan 30, 2026 | 9.38 | 9.69 | 8.92 | 9.17 | 9.17 | -5.27% | 31,207 |
| Jan 29, 2026 | 9.82 | 9.64 | 9.58 | 9.68 | 9.68 | -6.47% | 41,436 |
| Jan 28, 2026 | 9.88 | 10.35 | 9.37 | 10.35 | 10.35 | 4.55% | 34,966 |
| Jan 27, 2026 | 9.40 | 9.90 | 9.22 | 9.90 | 9.90 | 5.43% | 11,702 |
| Jan 26, 2026 | 9.26 | 9.80 | 9.15 | 9.39 | 9.39 | 3.76% | 25,114 |
| Jan 23, 2026 | 9.27 | 9.74 | 8.95 | 9.05 | 9.05 | 1.23% | 26,880 |
| Jan 22, 2026 | 9.20 | 9.22 | 8.88 | 8.94 | 8.94 | -1.32% | 21,899 |
| Jan 21, 2026 | 9.52 | 10.25 | 8.70 | 9.06 | 9.06 | -4.63% | 35,671 |
| Jan 20, 2026 | 9.56 | 10.05 | 9.19 | 9.50 | 9.50 | -3.06% | 40,416 |
| Jan 19, 2026 | 10.05 | 10.05 | 10.05 | 9.80 | 9.80 | -2.97% | 353 |