Fermi Inc. (LON:FRMI)
London · Delayed Price · Currency is GBP · Price in USD 7.16
+0.39 (5.76%)
At close: Jun 12, 2026
LON:FRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.95 | 7.07 | 6.56 | 7.16 | 7.16 | 5.76% | 41,864 |
| Jun 11, 2026 | 6.87 | 7.04 | 6.60 | 6.77 | 6.77 | 14.75% | 115,549 |
| Jun 10, 2026 | 5.50 | 7.18 | 5.49 | 5.90 | 5.90 | 2.61% | 249,855 |
| Jun 9, 2026 | 5.73 | 5.92 | 5.50 | 5.75 | 5.75 | -0.17% | 23,740 |
| Jun 8, 2026 | 5.70 | 6.10 | 5.62 | 5.76 | 5.76 | 2.67% | 59,131 |
| Jun 5, 2026 | 6.12 | 6.20 | 5.40 | 5.61 | 5.61 | -9.22% | 114,260 |
| Jun 4, 2026 | 6.15 | 6.15 | 5.97 | 6.18 | 6.18 | -5.50% | 19,161 |
| Jun 3, 2026 | 6.30 | 6.70 | 6.20 | 6.54 | 6.54 | -1.21% | 27,390 |
| Jun 2, 2026 | 6.51 | 6.71 | 6.39 | 6.62 | 6.62 | -6.50% | 30,705 |
| Jun 1, 2026 | 7.08 | 7.11 | 6.59 | 7.08 | 7.08 | 7.93% | 37,701 |
| May 29, 2026 | 6.72 | 7.01 | 6.45 | 6.56 | 6.56 | -2.67% | 58,082 |
| May 28, 2026 | 6.78 | 7.02 | 6.46 | 6.74 | 6.74 | 4.66% | 38,292 |
| May 27, 2026 | 6.20 | 6.61 | 6.07 | 6.44 | 6.44 | 5.06% | 44,536 |
| May 26, 2026 | 6.24 | 6.36 | 5.89 | 6.13 | 6.13 | 0.16% | 37,981 |
| May 22, 2026 | 6.12 | 6.38 | 6.01 | 6.12 | 6.12 | 2.68% | 31,002 |
| May 21, 2026 | 6.15 | 6.27 | 5.90 | 5.96 | 5.96 | 2.41% | 25,769 |
| May 20, 2026 | 5.91 | 5.99 | 5.65 | 5.82 | 5.82 | -5.21% | 57,612 |
| May 19, 2026 | 6.28 | 6.57 | 5.92 | 6.14 | 6.14 | -4.95% | 41,786 |
| May 18, 2026 | 6.56 | 6.74 | 6.26 | 6.46 | 6.46 | -6.38% | 73,507 |
| May 15, 2026 | 6.86 | 7.24 | 6.62 | 6.90 | 6.90 | -0.86% | 147,564 |
| May 14, 2026 | 5.92 | 7.74 | 5.64 | 6.96 | 6.96 | 23.40% | 469,860 |
| May 13, 2026 | 5.60 | 5.75 | 5.43 | 5.64 | 5.64 | 4.83% | 65,584 |
| 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 | 5.20 | 5.46 | 5.46 | 1.11% | 97,461 |
| May 6, 2026 | 5.10 | 5.69 | 4.91 | 5.40 | 5.40 | 7.25% | 52,982 |
| May 5, 2026 | 5.10 | 5.28 | 4.73 | 5.04 | 5.04 | -3.36% | 119,580 |
| 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 |