Fermi Inc. (LON:FRMI)
London · Delayed Price · Currency is GBP · Price in USD 5.67
+0.29 (5.39%)
At close: May 13, 2026
LON:FRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.48 | 5.75 | 5.43 | 5.75 | - | 6.88% | 9,782 |
| May 12, 2026 | 5.30 | 5.51 | 5.15 | 5.38 | 5.38 | -0.55% | 27,008 |
| May 11, 2026 | 5.54 | 5.60 | 4.99 | 5.41 | 5.41 | 1.69% | 68,641 |
| May 8, 2026 | 5.42 | 5.42 | 5.06 | 5.32 | 5.32 | -2.56% | 40,826 |
| May 7, 2026 | 5.42 | 5.70 | 5.22 | 5.46 | 5.46 | 1.11% | 90,753 |
| May 6, 2026 | 4.91 | 5.40 | 5.10 | 5.40 | 5.40 | 7.25% | 37,817 |
| May 5, 2026 | 5.10 | 5.28 | 4.73 | 5.04 | 5.04 | -3.36% | 102,586 |
| May 4, 2026 | 5.26 | 5.35 | 5.13 | 5.21 | 5.21 | -4.40% | 19,535 |
| May 1, 2026 | 5.28 | 5.38 | 5.01 | 5.45 | 5.45 | 7.71% | 44,268 |
| Apr 30, 2026 | 5.07 | 5.24 | 4.90 | 5.06 | 5.06 | 0.20% | 27,532 |
| Apr 29, 2026 | 5.00 | 5.35 | 4.84 | 5.05 | 5.05 | -3.63% | 87,433 |
| Apr 28, 2026 | 5.18 | 5.50 | 5.06 | 5.24 | 5.24 | -2.06% | 84,141 |
| Apr 27, 2026 | 5.36 | 5.68 | 5.30 | 5.35 | 5.35 | -5.14% | 51,560 |
| Apr 24, 2026 | 5.88 | 6.11 | 5.42 | 5.64 | 5.64 | -6.62% | 62,546 |
| Apr 23, 2026 | 6.10 | 6.23 | 5.62 | 6.04 | 6.04 | 3.07% | 119,226 |
| Apr 22, 2026 | 5.40 | 6.10 | 5.10 | 5.86 | 5.86 | 6.55% | 454,875 |
| Apr 21, 2026 | 5.50 | 6.00 | 5.08 | 5.50 | 5.50 | 3.00% | 282,817 |
| Apr 20, 2026 | 5.60 | 5.93 | 5.03 | 5.34 | 5.34 | -21.70% | 539,207 |
| Apr 17, 2026 | 6.56 | 7.03 | 6.56 | 6.82 | 6.82 | 8.25% | 163,216 |
| Apr 16, 2026 | 6.04 | 6.55 | 5.76 | 6.30 | 6.30 | 13.51% | 101,340 |
| Apr 15, 2026 | 5.54 | 6.04 | 5.31 | 5.55 | 5.55 | 1.28% | 66,159 |
| Apr 14, 2026 | 5.00 | 5.60 | 5.00 | 5.48 | 5.48 | 11.16% | 39,872 |
| Apr 13, 2026 | 4.98 | 5.10 | 4.75 | 4.93 | 4.93 | 3.35% | 30,750 |
| Apr 10, 2026 | 4.70 | 4.97 | 4.68 | 4.77 | 4.77 | 6.35% | 26,081 |
| Apr 9, 2026 | 4.61 | 4.92 | 4.48 | 4.49 | 4.49 | -12.23% | 32,670 |
| Apr 8, 2026 | 5.12 | 5.41 | 4.85 | 5.11 | 5.11 | 1.19% | 23,642 |
| Apr 7, 2026 | 5.02 | 5.29 | 4.89 | 5.05 | 5.05 | -9.34% | 40,092 |
| Apr 2, 2026 | 5.50 | 5.64 | 5.00 | 5.57 | 5.57 | 2.77% | 24,647 |
| Apr 1, 2026 | 5.70 | 5.99 | 5.26 | 5.42 | 5.42 | -4.24% | 52,329 |
| Mar 31, 2026 | 5.26 | 5.84 | 5.26 | 5.66 | 5.66 | 12.08% | 126,025 |
| Mar 30, 2026 | 6.30 | 6.50 | 4.64 | 5.05 | 5.05 | -17.08% | 228,032 |
| Mar 27, 2026 | 6.00 | 6.27 | 5.94 | 6.09 | 6.09 | -3.79% | 40,331 |
| Mar 26, 2026 | 6.36 | 6.78 | 6.11 | 6.33 | 6.33 | -7.86% | 69,648 |
| 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 | 7.56 | 7.77 | 7.24 | 7.57 | 7.57 | 0.40% | 124,130 |
| Mar 18, 2026 | 7.80 | 7.98 | 7.40 | 7.54 | 7.54 | -5.16% | 34,215 |
| Mar 17, 2026 | 8.22 | 8.22 | 7.87 | 7.95 | 7.95 | -2.21% | 25,224 |
| 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% | 25,985 |
| Mar 12, 2026 | 8.10 | 8.69 | 7.90 | 7.85 | 7.85 | -4.03% | 35,183 |
| Mar 11, 2026 | 8.50 | 8.51 | 8.07 | 8.18 | 8.18 | -0.37% | 11,494 |
| 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 | 8.90 | 9.32 | 8.27 | 8.81 | 8.81 | -2.97% | 46,620 |
| 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 |