Fermi Inc. (LON:FRMI)
London · Delayed Price · Currency is GBP · Price in USD 9.20
-0.71 (-7.12%)
At close: Feb 12, 2026
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.30 | 10.42 | 9.72 | 10.10 | 10.10 | 0.90% | 16,609 |
| Jan 15, 2026 | 9.72 | 10.02 | 9.50 | 10.01 | 10.01 | 0.91% | 26,330 |
| Jan 14, 2026 | 9.74 | 10.51 | 9.30 | 9.92 | 9.92 | -2.98% | 31,621 |
| Jan 13, 2026 | 10.35 | 10.39 | 9.99 | 10.23 | 10.23 | 3.70% | 29,653 |
| Jan 12, 2026 | 9.00 | 9.93 | 8.97 | 9.86 | 9.86 | 4.89% | 53,199 |
| Jan 9, 2026 | 8.62 | 9.74 | 8.62 | 9.40 | 9.40 | 14.36% | 49,828 |
| Jan 8, 2026 | 8.58 | 9.06 | 8.26 | 8.22 | 8.22 | -8.87% | 45,541 |
| Jan 7, 2026 | 8.62 | 9.58 | 8.38 | 9.02 | 9.02 | 10.00% | 74,190 |
| Jan 6, 2026 | 8.98 | 9.67 | 8.20 | 8.20 | 8.20 | -5.75% | 73,998 |
| Jan 5, 2026 | 9.10 | 9.26 | 8.40 | 8.70 | 8.70 | -2.68% | 31,356 |
| Jan 2, 2026 | 8.05 | 9.15 | 8.05 | 8.94 | 8.94 | 9.69% | 27,927 |
| Dec 31, 2025 | 8.09 | 8.25 | 7.96 | 8.15 | 8.15 | - | 8,572 |
| Dec 30, 2025 | 7.60 | 8.25 | 7.58 | 8.15 | 8.15 | 9.40% | 28,859 |
| Dec 29, 2025 | 8.72 | 8.72 | 7.28 | 7.45 | 7.45 | -18.67% | 17,663 |
| Dec 24, 2025 | 9.16 | 9.16 | 7.85 | 9.16 | 9.16 | 7.76% | 19,017 |
| Dec 23, 2025 | 8.56 | 8.92 | 8.32 | 8.50 | 8.50 | -6.39% | 13,051 |
| Dec 22, 2025 | 8.48 | 9.27 | 8.40 | 9.08 | 9.08 | 12.52% | 45,504 |
| Dec 19, 2025 | 8.40 | 8.56 | 8.03 | 8.07 | 8.07 | -5.61% | 63,030 |
| Dec 18, 2025 | 9.26 | 9.31 | 8.43 | 8.55 | 8.55 | -5.52% | 54,993 |
| Dec 17, 2025 | 9.40 | 10.00 | 8.67 | 9.05 | 9.05 | -6.31% | 55,839 |
| Dec 16, 2025 | 9.18 | 10.04 | 8.60 | 9.66 | 9.66 | 2.11% | 109,455 |
| Dec 15, 2025 | 9.30 | 10.22 | 9.01 | 9.46 | 9.46 | -2.97% | 107,827 |
| Dec 12, 2025 | 14.60 | 15.30 | 7.55 | 9.75 | 9.75 | -34.56% | 657,361 |
| Dec 11, 2025 | 15.10 | 15.13 | 13.98 | 14.90 | 14.90 | -2.61% | 9,221 |
| Dec 10, 2025 | 16.45 | 16.45 | 14.97 | 15.30 | 15.30 | -2.70% | 10,789 |
| Dec 9, 2025 | 15.70 | 16.55 | 15.50 | 15.73 | 15.73 | -0.63% | 8,419 |
| Dec 8, 2025 | 15.40 | 16.26 | 15.10 | 15.83 | 15.83 | -2.91% | 8,251 |
| Dec 5, 2025 | 16.45 | 16.45 | 14.80 | 16.30 | 16.30 | - | 6,709 |
| Dec 4, 2025 | 14.60 | 16.64 | 14.50 | 16.30 | 16.30 | 12.41% | 33,513 |
| Dec 3, 2025 | 15.20 | 15.25 | 14.16 | 14.50 | 14.50 | -5.54% | 10,302 |
| Dec 2, 2025 | 15.35 | 16.60 | 15.35 | 15.35 | 15.35 | -4.06% | 121,993 |