Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
8.25
-0.63 (-7.09%)
At close: Dec 23, 2025, 1:00 PM EST
8.28
+0.03 (0.36%)
Pre-market: Dec 24, 2025, 7:06 AM EST
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.69 | 8.75 | 8.24 | 8.25 | 8.25 | -7.09% | 4,427,417 |
| Dec 22, 2025 | 8.49 | 9.32 | 8.48 | 8.88 | 8.88 | 5.21% | 5,145,811 |
| Dec 19, 2025 | 8.42 | 8.62 | 8.02 | 8.44 | 8.44 | 2.68% | 8,691,798 |
| Dec 18, 2025 | 9.32 | 9.33 | 8.18 | 8.22 | 8.22 | -9.27% | 10,646,768 |
| Dec 17, 2025 | 9.87 | 10.00 | 8.67 | 9.06 | 9.06 | -6.98% | 6,897,697 |
| Dec 16, 2025 | 8.79 | 10.07 | 8.70 | 9.74 | 9.74 | 13.39% | 10,441,733 |
| Dec 15, 2025 | 10.23 | 10.25 | 8.43 | 8.59 | 8.59 | -14.87% | 12,110,970 |
| Dec 12, 2025 | 9.20 | 10.88 | 8.30 | 10.09 | 10.09 | -33.84% | 63,134,189 |
| Dec 11, 2025 | 15.01 | 15.70 | 13.91 | 15.25 | 15.25 | -0.85% | 3,606,617 |
| Dec 10, 2025 | 16.03 | 16.05 | 14.93 | 15.38 | 15.38 | -4.83% | 2,678,729 |
| Dec 9, 2025 | 15.55 | 16.66 | 15.37 | 16.16 | 16.16 | 3.06% | 2,529,158 |
| Dec 8, 2025 | 15.15 | 16.41 | 15.14 | 15.68 | 15.68 | 3.43% | 3,536,091 |
| Dec 5, 2025 | 15.78 | 16.05 | 14.70 | 15.16 | 15.16 | -4.71% | 2,975,277 |
| Dec 4, 2025 | 14.62 | 16.66 | 14.25 | 15.91 | 15.91 | 8.53% | 4,023,602 |
| Dec 3, 2025 | 15.08 | 15.22 | 14.11 | 14.66 | 14.66 | -3.74% | 3,595,116 |
| Dec 2, 2025 | 16.42 | 16.60 | 15.20 | 15.23 | 15.23 | -7.42% | 3,080,781 |
| Dec 1, 2025 | 16.30 | 16.75 | 15.36 | 16.45 | 16.45 | -0.24% | 4,204,943 |
| Nov 28, 2025 | 16.16 | 16.89 | 16.05 | 16.49 | 16.49 | 4.30% | 2,738,976 |
| Nov 26, 2025 | 14.14 | 16.05 | 14.01 | 15.81 | 15.81 | 12.09% | 4,262,245 |
| Nov 25, 2025 | 14.59 | 15.04 | 13.40 | 14.11 | 14.11 | -2.46% | 3,581,404 |
| Nov 24, 2025 | 13.84 | 14.92 | 12.88 | 14.46 | 14.46 | 0.84% | 5,515,474 |
| Nov 21, 2025 | 15.84 | 15.90 | 13.64 | 14.34 | 14.34 | -6.94% | 6,713,224 |
| Nov 20, 2025 | 17.96 | 18.05 | 15.36 | 15.41 | 15.41 | -8.87% | 4,448,095 |
| Nov 19, 2025 | 18.36 | 18.76 | 16.70 | 16.91 | 16.91 | -7.90% | 4,170,473 |
| Nov 18, 2025 | 17.60 | 19.22 | 16.77 | 18.36 | 18.36 | 0.05% | 3,841,416 |
| Nov 17, 2025 | 18.04 | 19.00 | 16.94 | 18.35 | 18.35 | 0.33% | 4,016,868 |
| Nov 14, 2025 | 17.20 | 18.53 | 16.30 | 18.29 | 18.29 | 4.51% | 5,210,958 |
| Nov 13, 2025 | 21.65 | 21.74 | 17.20 | 17.50 | 17.50 | -19.58% | 9,755,154 |
| Nov 12, 2025 | 22.31 | 22.37 | 21.17 | 21.76 | 21.76 | -0.68% | 3,682,776 |
| Nov 11, 2025 | 23.75 | 23.75 | 21.60 | 21.91 | 21.91 | -13.43% | 3,969,355 |
| Nov 10, 2025 | 24.60 | 25.70 | 23.90 | 25.31 | 25.31 | 3.94% | 3,858,630 |
| Nov 7, 2025 | 24.79 | 24.81 | 22.78 | 24.35 | 24.35 | -5.03% | 3,507,687 |
| Nov 6, 2025 | 27.00 | 27.08 | 24.73 | 25.64 | 25.64 | -3.06% | 2,581,567 |
| Nov 5, 2025 | 27.54 | 28.90 | 25.70 | 26.45 | 26.45 | -0.64% | 3,079,825 |
| Nov 4, 2025 | 26.46 | 28.25 | 24.75 | 26.62 | 26.62 | -4.76% | 3,284,853 |
| Nov 3, 2025 | 27.58 | 29.31 | 27.18 | 27.95 | 27.95 | 6.64% | 2,790,908 |
| Oct 31, 2025 | 27.76 | 30.02 | 26.11 | 26.21 | 26.21 | -4.31% | 3,048,165 |
| Oct 30, 2025 | 28.68 | 28.69 | 25.50 | 27.39 | 27.39 | -4.60% | 3,727,731 |
| Oct 29, 2025 | 28.52 | 29.83 | 27.92 | 28.71 | 28.71 | -3.85% | 4,110,576 |
| Oct 28, 2025 | 25.65 | 30.90 | 25.49 | 29.86 | 29.86 | 25.30% | 11,150,567 |
| Oct 27, 2025 | 25.52 | 25.65 | 23.00 | 23.83 | 23.83 | 1.23% | 5,154,435 |
| Oct 24, 2025 | 20.84 | 23.99 | 20.77 | 23.54 | 23.54 | 18.65% | 5,343,537 |
| Oct 23, 2025 | 19.97 | 21.64 | 18.90 | 19.84 | 19.84 | -0.25% | 3,934,090 |
| Oct 22, 2025 | 21.85 | 23.10 | 18.70 | 19.89 | 19.89 | -8.38% | 7,741,992 |
| Oct 21, 2025 | 24.76 | 24.81 | 21.26 | 21.71 | 21.71 | -14.49% | 6,397,699 |
| Oct 20, 2025 | 27.60 | 28.00 | 24.10 | 25.39 | 25.39 | -5.96% | 5,350,235 |
| Oct 17, 2025 | 28.57 | 28.71 | 26.71 | 27.00 | 27.00 | -8.97% | 3,402,696 |
| Oct 16, 2025 | 28.50 | 31.47 | 28.00 | 29.66 | 29.66 | 4.07% | 3,812,691 |
| Oct 15, 2025 | 30.89 | 31.00 | 27.80 | 28.50 | 28.50 | -3.68% | 4,336,581 |
| Oct 14, 2025 | 29.11 | 30.55 | 28.08 | 29.59 | 29.59 | -1.40% | 2,969,438 |