Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
14.66
-0.57 (-3.74%)
At close: Dec 3, 2025, 4:00 PM EST
14.85
+0.19 (1.29%)
After-hours: Dec 3, 2025, 7:59 PM EST
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.08 | 15.22 | 14.11 | 14.66 | 14.66 | -3.74% | 3,568,685 |
| Dec 2, 2025 | 16.42 | 16.60 | 15.20 | 15.23 | 15.23 | -7.42% | 3,077,486 |
| 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 |
| Oct 13, 2025 | 28.11 | 32.39 | 27.80 | 30.01 | 30.01 | 3.20% | 6,030,848 |
| Oct 10, 2025 | 27.00 | 30.00 | 26.47 | 29.08 | 29.08 | 8.63% | 8,333,994 |
| Oct 9, 2025 | 27.15 | 27.84 | 26.05 | 26.77 | 26.77 | -0.26% | 3,276,252 |
| Oct 8, 2025 | 27.37 | 28.67 | 26.27 | 26.84 | 26.84 | -4.72% | 5,094,195 |
| Oct 7, 2025 | 25.69 | 28.25 | 24.30 | 28.17 | 28.17 | 6.91% | 7,702,638 |
| Oct 6, 2025 | 28.65 | 29.29 | 25.87 | 26.35 | 26.35 | -7.87% | 7,894,784 |
| Oct 3, 2025 | 30.01 | 31.55 | 27.80 | 28.60 | 28.60 | -0.63% | 10,265,159 |
| Oct 2, 2025 | 36.09 | 36.99 | 27.39 | 28.78 | 28.78 | -11.53% | 23,635,568 |