Fermi Inc. (LON:FRMI)
London · Delayed Price · Currency is GBP · Price in USD 4.520
+0.080 (1.80%)
At close: Sep 25, 2026
LON:FRMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.63 | 4.50 | 4.50 | 4.59 | 4.59 | 3.27% | 52,246 |
| Sep 24, 2026 | 4.85 | 4.62 | 4.39 | 4.44 | 4.44 | -10.57% | 209,211 |
| Sep 23, 2026 | 5.19 | 5.19 | 4.87 | 4.97 | 4.97 | -0.60% | 87,645 |
| Sep 22, 2026 | 5.03 | 5.08 | 5.02 | 5.00 | 5.00 | 0.71% | 35,179 |
| Sep 21, 2026 | 5.03 | 5.25 | 4.95 | 4.96 | 4.96 | 0.20% | 59,366 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.86 | 4.95 | 4.95 | 3.02% | 32,912 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.98 | 4.81 | 4.81 | 0.52% | 58,360 |
| Sep 16, 2026 | 4.88 | 4.98 | 4.98 | 4.78 | 4.78 | -3.92% | 18,129 |
| Sep 15, 2026 | 5.00 | 5.34 | 4.68 | 4.98 | 4.98 | -4.14% | 58,669 |
| Sep 14, 2026 | 5.54 | 5.14 | 5.14 | 5.19 | 5.19 | -6.49% | 111,226 |
| Sep 11, 2026 | 5.47 | 5.63 | 5.34 | 5.55 | 5.55 | 1.09% | 47,495 |
| Sep 10, 2026 | 5.40 | 5.64 | 5.27 | 5.49 | 5.49 | -2.14% | 15,934 |
| Sep 9, 2026 | 5.80 | 5.82 | 5.45 | 5.61 | 5.61 | 1.45% | 75,998 |
| Sep 8, 2026 | 5.42 | 5.81 | 5.08 | 5.53 | 5.53 | 9.50% | 114,338 |
| Sep 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.43% | 5,387 |
| Sep 4, 2026 | 4.92 | 5.00 | 4.80 | 4.93 | 4.93 | 0.31% | 22,967 |
| Sep 3, 2026 | 4.93 | 4.93 | 4.72 | 4.92 | 4.92 | 1.34% | 54,878 |
| Sep 2, 2026 | 4.68 | 4.76 | 4.66 | 4.85 | 4.85 | -2.71% | 57,189 |
| Sep 1, 2026 | 4.98 | 5.20 | 4.80 | 4.99 | 4.99 | 0.33% | 69,225 |
| Aug 31, 2026 | 5.00 | 5.11 | 4.90 | 4.97 | 4.97 | -7.65% | 55,736 |
| Aug 28, 2026 | 5.22 | 5.60 | 5.00 | 5.38 | 5.38 | -4.61% | 126,609 |
| Aug 27, 2026 | 5.70 | 5.96 | 5.50 | 5.64 | 5.64 | -5.21% | 110,434 |
| Aug 26, 2026 | 6.00 | 6.09 | 5.70 | 5.95 | 5.95 | 1.54% | 34,113 |
| Aug 25, 2026 | 5.86 | 6.01 | 5.62 | 5.86 | 5.86 | 1.91% | 99,997 |
| Aug 24, 2026 | 5.86 | 6.00 | 5.57 | 5.75 | 5.75 | -8.15% | 62,316 |
| Aug 21, 2026 | 6.26 | 6.26 | 5.87 | 6.26 | 6.26 | 2.62% | 53,277 |
| Aug 20, 2026 | 6.10 | 6.19 | 5.66 | 6.10 | 6.10 | 0.66% | 118,092 |
| Aug 19, 2026 | 5.84 | 6.06 | 5.45 | 6.06 | 6.06 | -0.82% | 115,466 |
| Aug 18, 2026 | 6.04 | 6.31 | 5.84 | 6.11 | 6.11 | -1.77% | 63,713 |
| Aug 17, 2026 | 6.14 | 7.13 | 6.08 | 6.22 | 6.22 | -6.04% | 102,412 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.33 | 6.62 | 6.62 | -6.50% | 106,388 |
| Aug 13, 2026 | 8.00 | 8.19 | 6.70 | 7.08 | 7.08 | -4.07% | 265,639 |
| Aug 12, 2026 | 7.38 | 7.70 | 7.18 | 7.38 | 7.38 | 1.10% | 222,821 |
| Aug 11, 2026 | 7.12 | 7.38 | 6.68 | 7.30 | 7.30 | 16.99% | 308,482 |
| Aug 10, 2026 | 5.94 | 6.23 | 5.85 | 6.24 | 6.24 | -2.65% | 77,785 |
| Aug 7, 2026 | 6.23 | 6.42 | 6.05 | 6.41 | 6.41 | 1.75% | 43,131 |
| Aug 6, 2026 | 5.94 | 6.26 | 5.94 | 6.30 | 6.30 | -1.72% | 27,010 |
| Aug 5, 2026 | 6.28 | 6.35 | 6.10 | 6.41 | 6.41 | 3.89% | 23,525 |
| Aug 4, 2026 | 6.15 | 6.33 | 5.93 | 6.17 | 6.17 | 6.93% | 20,329 |
| Aug 3, 2026 | 5.50 | 6.28 | 5.42 | 5.77 | 5.77 | -2.86% | 42,772 |
| Jul 31, 2026 | 6.26 | 7.00 | 5.82 | 5.94 | 5.94 | -10.00% | 102,917 |
| Jul 30, 2026 | 6.22 | 6.67 | 5.92 | 6.60 | 6.60 | 8.55% | 56,661 |
| Jul 29, 2026 | 6.02 | 6.41 | 5.87 | 6.08 | 6.08 | -9.39% | 23,454 |
| Jul 28, 2026 | 6.84 | 7.16 | 6.20 | 6.71 | 6.71 | -7.06% | 94,777 |
| Jul 27, 2026 | 7.50 | 7.54 | 6.79 | 7.22 | 7.22 | -0.55% | 73,493 |
| Jul 24, 2026 | 7.08 | 7.53 | 6.25 | 7.26 | 7.26 | 10.84% | 151,378 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.18 | 6.55 | 6.55 | -1.36% | 31,087 |
| Jul 22, 2026 | 6.64 | 6.74 | 6.54 | 6.64 | 6.64 | 0.30% | 18,232 |
| Jul 21, 2026 | 6.60 | 6.84 | 6.12 | 6.62 | 6.62 | 6.43% | 66,827 |
| Jul 20, 2026 | 6.12 | 6.20 | 5.88 | 6.22 | 6.22 | 3.49% | 27,284 |