Fermi Inc. (LON:FRMI)
London · Delayed Price · Currency is GBP · Price in USD 5.94
-0.66 (-10.00%)
At close: Jul 31, 2026
LON:FRMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.85 | 6.26 | 5.94 | 5.94 | 5.94 | -10.00% | 76,214 |
| Jul 30, 2026 | 5.93 | 6.22 | 6.22 | 6.60 | 6.60 | 8.55% | 44,268 |
| Jul 29, 2026 | 6.27 | 6.08 | 6.02 | 6.08 | 6.08 | -9.39% | 16,643 |
| 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% | 31,024 |
| Jul 24, 2026 | 6.30 | 7.37 | 7.08 | 7.26 | 7.26 | 10.84% | 46,514 |
| 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 |
| Jul 17, 2026 | 5.89 | 6.30 | 5.73 | 6.01 | 6.01 | -3.06% | 67,243 |
| Jul 16, 2026 | 5.92 | 6.29 | 5.75 | 6.20 | 6.20 | -9.88% | 77,703 |
| Jul 15, 2026 | 6.79 | 7.12 | 6.24 | 6.88 | 6.88 | 3.30% | 125,127 |
| Jul 14, 2026 | 6.46 | 6.65 | 6.20 | 6.66 | 6.66 | -0.60% | 16,024 |
| Jul 13, 2026 | 6.60 | 6.79 | 6.10 | 6.70 | 6.70 | 5.35% | 56,422 |
| Jul 10, 2026 | 6.34 | 6.58 | 5.67 | 6.36 | 6.36 | -16.97% | 426,763 |
| Jul 9, 2026 | 7.52 | 7.59 | 7.29 | 7.66 | 7.66 | 0.39% | 9,218 |
| Jul 8, 2026 | 7.08 | 7.69 | 7.07 | 7.63 | 7.63 | -0.26% | 17,890 |
| Jul 7, 2026 | 8.30 | 7.84 | 7.42 | 7.65 | 7.65 | -13.27% | 94,402 |
| Jul 6, 2026 | 8.10 | 8.73 | 8.00 | 8.82 | 8.82 | 11.08% | 52,814 |
| Jul 3, 2026 | 9.00 | 9.00 | 9.00 | 7.94 | 7.94 | -5.14% | 1,297 |
| Jul 2, 2026 | 8.72 | 9.12 | 7.80 | 8.37 | 8.37 | -4.01% | 94,264 |
| Jul 1, 2026 | 8.76 | 9.23 | 8.39 | 8.72 | 8.72 | -7.82% | 96,432 |
| Jun 30, 2026 | 9.20 | 9.50 | 8.97 | 9.46 | 9.46 | -0.11% | 86,584 |
| Jun 29, 2026 | 9.72 | 10.03 | 9.21 | 9.47 | 9.47 | 4.76% | 173,370 |
| Jun 26, 2026 | 8.50 | 9.34 | 8.38 | 9.04 | 9.04 | 9.84% | 91,725 |
| Jun 25, 2026 | 8.20 | 9.05 | 8.00 | 8.23 | 8.23 | -7.53% | 56,051 |
| Jun 24, 2026 | 8.70 | 9.03 | 8.55 | 8.90 | 8.90 | 4.34% | 26,532 |
| Jun 23, 2026 | 8.42 | 8.70 | 8.40 | 8.53 | 8.53 | -11.74% | 107,647 |
| Jun 22, 2026 | 9.40 | 9.79 | 9.12 | 9.67 | 9.67 | 0.78% | 75,630 |
| Jun 19, 2026 | 9.86 | 9.88 | 9.85 | 9.59 | 9.59 | -2.74% | 5,217 |
| Jun 18, 2026 | 9.00 | 10.12 | 8.87 | 9.86 | 9.86 | 11.66% | 268,337 |
| Jun 17, 2026 | 7.74 | 8.70 | 7.74 | 8.83 | 8.83 | 20.79% | 256,466 |
| Jun 16, 2026 | 7.56 | 7.61 | 7.25 | 7.31 | 7.31 | -3.94% | 17,540 |
| Jun 15, 2026 | 7.35 | 7.00 | 7.00 | 7.61 | 7.61 | 6.28% | 49,761 |
| 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 |