Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
8.24
-0.48 (-5.50%)
At close: Feb 2, 2026, 4:00 PM EST
8.29
+0.05 (0.61%)
After-hours: Feb 2, 2026, 4:42 PM EST
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.74 | 8.86 | 8.13 | 8.21 | - | -5.91% | 5,022,590 |
| Jan 30, 2026 | 9.45 | 9.74 | 8.71 | 8.72 | 8.72 | -10.10% | 5,339,258 |
| Jan 29, 2026 | 9.86 | 9.90 | 9.38 | 9.70 | 9.70 | -2.61% | 4,366,189 |
| Jan 28, 2026 | 9.60 | 10.15 | 9.37 | 9.96 | 9.96 | 3.86% | 5,075,729 |
| Jan 27, 2026 | 9.27 | 9.82 | 9.25 | 9.59 | 9.59 | 4.13% | 3,421,197 |
| Jan 26, 2026 | 9.67 | 9.75 | 9.10 | 9.21 | 9.21 | -6.02% | 5,227,072 |
| Jan 23, 2026 | 9.20 | 10.20 | 8.90 | 9.80 | 9.80 | 6.52% | 6,608,138 |
| Jan 22, 2026 | 9.14 | 9.45 | 8.81 | 9.20 | 9.20 | 1.77% | 6,263,676 |
| 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 |
| Dec 30, 2025 | 7.59 | 8.30 | 7.58 | 8.09 | 8.09 | 7.58% | 5,877,216 |
| Dec 29, 2025 | 7.45 | 7.85 | 7.28 | 7.52 | 7.52 | -1.31% | 5,435,601 |
| Dec 26, 2025 | 7.95 | 7.96 | 7.52 | 7.62 | 7.62 | -3.79% | 5,569,716 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.83 | 7.92 | 7.92 | -4.00% | 4,458,157 |
| Dec 23, 2025 | 8.69 | 8.75 | 8.24 | 8.25 | 8.25 | -7.09% | 4,501,249 |
| Dec 22, 2025 | 8.49 | 9.32 | 8.48 | 8.88 | 8.88 | 5.21% | 5,183,564 |
| Dec 19, 2025 | 8.42 | 8.62 | 8.02 | 8.44 | 8.44 | 2.68% | 8,795,196 |
| Dec 18, 2025 | 9.32 | 9.33 | 8.18 | 8.22 | 8.22 | -9.27% | 10,786,997 |
| Dec 17, 2025 | 9.87 | 10.00 | 8.67 | 9.06 | 9.06 | -6.98% | 6,952,293 |
| Dec 16, 2025 | 8.79 | 10.07 | 8.70 | 9.74 | 9.74 | 13.39% | 10,465,497 |
| Dec 15, 2025 | 10.23 | 10.25 | 8.43 | 8.59 | 8.59 | -14.87% | 12,226,400 |
| Dec 12, 2025 | 9.20 | 10.88 | 8.30 | 10.09 | 10.09 | -33.84% | 63,336,198 |
| Dec 11, 2025 | 15.01 | 15.70 | 13.91 | 15.25 | 15.25 | -0.85% | 3,615,899 |
| Dec 10, 2025 | 16.03 | 16.05 | 14.93 | 15.38 | 15.38 | -4.83% | 2,697,445 |
| Dec 9, 2025 | 15.55 | 16.66 | 15.37 | 16.16 | 16.16 | 3.06% | 2,531,868 |
| 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 |