Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
7.96
-0.14 (-1.73%)
At close: Mar 13, 2026, 4:00 PM EDT
8.04
+0.08 (1.00%)
After-hours: Mar 13, 2026, 7:59 PM EDT
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.30 | 8.69 | 7.93 | 7.96 | 7.96 | -1.73% | 5,714,204 |
| Mar 12, 2026 | 8.40 | 8.46 | 7.89 | 8.10 | 8.10 | -6.63% | 6,178,641 |
| Mar 11, 2026 | 8.23 | 8.79 | 8.13 | 8.68 | 8.68 | 7.76% | 10,807,909 |
| Mar 10, 2026 | 8.04 | 8.34 | 7.90 | 8.05 | 8.05 | 0.88% | 5,396,316 |
| Mar 9, 2026 | 7.88 | 8.00 | 7.61 | 7.98 | 7.98 | -0.37% | 6,494,629 |
| Mar 6, 2026 | 8.28 | 8.42 | 7.97 | 8.01 | 8.01 | -6.64% | 7,611,892 |
| Mar 5, 2026 | 9.08 | 9.26 | 8.25 | 8.58 | 8.58 | -5.09% | 8,609,142 |
| Mar 4, 2026 | 9.47 | 9.47 | 8.96 | 9.04 | 9.04 | -2.48% | 6,792,011 |
| Mar 3, 2026 | 9.80 | 9.85 | 8.86 | 9.27 | 9.27 | -9.21% | 6,892,337 |
| Mar 2, 2026 | 9.76 | 10.29 | 9.68 | 10.21 | 10.21 | 2.41% | 4,513,326 |
| Feb 27, 2026 | 10.59 | 10.60 | 9.68 | 9.97 | 9.97 | -8.11% | 7,541,347 |
| Feb 26, 2026 | 11.59 | 11.68 | 10.50 | 10.85 | 10.85 | -7.97% | 8,583,328 |
| Feb 25, 2026 | 10.19 | 12.05 | 9.81 | 11.79 | 11.79 | 17.31% | 17,791,528 |
| Feb 24, 2026 | 8.80 | 10.75 | 8.61 | 10.05 | 10.05 | 11.92% | 12,890,235 |
| Feb 23, 2026 | 8.96 | 9.34 | 8.75 | 8.98 | 8.98 | -1.54% | 4,258,384 |
| Feb 20, 2026 | 9.49 | 9.62 | 9.04 | 9.12 | 9.12 | -4.60% | 5,386,770 |
| Feb 19, 2026 | 9.23 | 9.58 | 9.00 | 9.56 | 9.56 | 2.14% | 3,732,212 |
| Feb 18, 2026 | 9.61 | 9.70 | 9.15 | 9.36 | 9.36 | -2.60% | 4,955,260 |
| Feb 17, 2026 | 10.05 | 10.08 | 9.23 | 9.61 | 9.61 | -6.61% | 7,388,680 |
| Feb 13, 2026 | 9.17 | 10.59 | 9.13 | 10.29 | 10.29 | 11.12% | 11,354,291 |
| Feb 12, 2026 | 9.82 | 9.91 | 9.02 | 9.26 | 9.26 | -2.73% | 6,855,483 |
| Feb 11, 2026 | 9.82 | 10.20 | 9.25 | 9.52 | 9.52 | 1.28% | 8,829,014 |
| Feb 10, 2026 | 8.63 | 9.47 | 8.43 | 9.40 | 9.40 | 8.17% | 8,709,858 |
| Feb 9, 2026 | 8.13 | 8.84 | 7.93 | 8.69 | 8.69 | 8.62% | 5,068,519 |
| Feb 6, 2026 | 7.42 | 8.06 | 7.27 | 8.00 | 8.00 | 11.11% | 4,703,595 |
| Feb 5, 2026 | 7.92 | 8.08 | 7.18 | 7.20 | 7.20 | -11.98% | 5,843,202 |
| Feb 4, 2026 | 8.63 | 8.63 | 7.84 | 8.18 | 8.18 | -3.99% | 5,355,310 |
| Feb 3, 2026 | 8.24 | 8.58 | 8.01 | 8.52 | 8.52 | 3.40% | 5,384,022 |
| Feb 2, 2026 | 8.71 | 8.91 | 8.13 | 8.24 | 8.24 | -5.50% | 5,348,205 |
| Jan 30, 2026 | 9.45 | 9.74 | 8.71 | 8.72 | 8.72 | -10.10% | 5,364,954 |
| Jan 29, 2026 | 9.86 | 9.90 | 9.38 | 9.70 | 9.70 | -2.61% | 4,388,343 |
| Jan 28, 2026 | 9.60 | 10.15 | 9.37 | 9.96 | 9.96 | 3.86% | 5,108,323 |
| Jan 27, 2026 | 9.27 | 9.82 | 9.25 | 9.59 | 9.59 | 4.13% | 3,453,047 |
| Jan 26, 2026 | 9.67 | 9.75 | 9.10 | 9.21 | 9.21 | -6.02% | 5,267,138 |
| Jan 23, 2026 | 9.20 | 10.20 | 8.90 | 9.80 | 9.80 | 6.52% | 6,678,298 |
| Jan 22, 2026 | 9.14 | 9.45 | 8.81 | 9.20 | 9.20 | 1.77% | 6,279,758 |
| Jan 21, 2026 | 9.48 | 10.27 | 8.69 | 9.04 | 9.04 | -1.95% | 6,959,938 |
| Jan 20, 2026 | 9.72 | 9.94 | 9.18 | 9.22 | 9.22 | -8.94% | 6,040,581 |
| Jan 16, 2026 | 9.91 | 10.45 | 9.67 | 10.13 | 10.13 | 4.49% | 5,624,507 |
| Jan 15, 2026 | 9.82 | 10.06 | 9.50 | 9.69 | 9.69 | -0.21% | 5,537,262 |
| Jan 14, 2026 | 10.23 | 10.25 | 9.30 | 9.71 | 9.71 | -5.82% | 6,073,235 |
| Jan 13, 2026 | 10.33 | 10.42 | 9.95 | 10.31 | 10.31 | -0.58% | 6,209,578 |
| Jan 12, 2026 | 9.21 | 10.57 | 8.95 | 10.37 | 10.37 | 12.96% | 9,600,039 |
| Jan 9, 2026 | 9.20 | 9.74 | 9.15 | 9.18 | 9.18 | 3.96% | 8,261,303 |
| Jan 8, 2026 | 8.50 | 9.13 | 8.24 | 8.83 | 8.83 | 3.40% | 9,295,539 |
| Jan 7, 2026 | 9.39 | 9.39 | 8.37 | 8.54 | 8.54 | -10.11% | 10,061,491 |
| Jan 6, 2026 | 8.78 | 9.72 | 8.63 | 9.50 | 9.50 | 9.45% | 8,919,540 |
| Jan 5, 2026 | 9.10 | 9.23 | 8.37 | 8.68 | 8.68 | -1.59% | 10,019,875 |
| Jan 2, 2026 | 8.09 | 9.22 | 8.02 | 8.82 | 8.82 | 10.25% | 9,665,077 |
| Dec 31, 2025 | 8.02 | 8.26 | 7.85 | 8.00 | 8.00 | -1.11% | 5,030,902 |