Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
5.62
-0.30 (-5.07%)
At close: Aug 24, 2026, 4:00 PM EDT
5.63
+0.01 (0.18%)
After-hours: Aug 24, 2026, 7:59 PM EDT
Fermi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.84 | 5.88 | 5.53 | 5.62 | 5.62 | -5.07% | 15,963,127 |
| Aug 21, 2026 | 6.01 | 6.12 | 5.90 | 5.92 | 5.92 | -0.84% | 9,871,575 |
| Aug 20, 2026 | 5.78 | 5.98 | 5.67 | 5.97 | 5.97 | 3.65% | 16,598,484 |
| Aug 19, 2026 | 5.77 | 5.82 | 5.44 | 5.76 | 5.76 | 0.35% | 22,015,072 |
| Aug 18, 2026 | 5.95 | 6.05 | 5.73 | 5.74 | 5.74 | -6.51% | 18,843,243 |
| Aug 17, 2026 | 6.41 | 6.41 | 6.07 | 6.14 | 6.14 | -4.06% | 21,821,535 |
| Aug 14, 2026 | 6.70 | 6.72 | 6.32 | 6.40 | 6.40 | -3.03% | 17,303,786 |
| Aug 13, 2026 | 7.10 | 7.37 | 6.52 | 6.60 | 6.60 | -13.16% | 34,917,603 |
| Aug 12, 2026 | 7.45 | 7.68 | 7.17 | 7.60 | 7.60 | 6.74% | 34,487,251 |
| Aug 11, 2026 | 7.07 | 7.39 | 6.78 | 7.12 | 7.12 | 21.09% | 50,847,982 |
| Aug 10, 2026 | 6.14 | 6.23 | 5.85 | 5.88 | 5.88 | -4.85% | 18,642,122 |
| Aug 7, 2026 | 6.46 | 6.47 | 6.01 | 6.18 | 6.18 | -0.16% | 12,346,605 |
| Aug 6, 2026 | 5.97 | 6.32 | 5.91 | 6.19 | 6.19 | - | 9,990,784 |
| Aug 5, 2026 | 6.30 | 6.36 | 6.11 | 6.19 | 6.19 | -1.90% | 12,939,176 |
| Aug 4, 2026 | 6.03 | 6.35 | 5.88 | 6.31 | 6.31 | 4.64% | 14,330,270 |
| Aug 3, 2026 | 5.56 | 6.06 | 5.40 | 6.03 | 6.03 | 5.98% | 23,422,446 |
| Jul 31, 2026 | 6.63 | 6.65 | 5.68 | 5.69 | 5.69 | -15.45% | 25,842,785 |
| Jul 30, 2026 | 6.05 | 6.77 | 6.05 | 6.73 | 6.73 | 14.85% | 18,533,154 |
| Jul 29, 2026 | 6.26 | 6.33 | 5.82 | 5.86 | 5.86 | -6.69% | 12,773,852 |
| Jul 28, 2026 | 6.88 | 6.98 | 6.20 | 6.28 | 6.28 | -13.14% | 21,981,294 |
| Jul 27, 2026 | 7.21 | 7.39 | 6.78 | 7.23 | 7.23 | -2.30% | 15,772,703 |
| Jul 24, 2026 | 6.50 | 7.55 | 6.41 | 7.40 | 7.40 | 17.09% | 40,531,276 |
| Jul 23, 2026 | 6.48 | 6.63 | 6.16 | 6.32 | 6.32 | -3.95% | 7,720,786 |
| Jul 22, 2026 | 6.59 | 6.80 | 6.52 | 6.58 | 6.58 | -1.05% | 15,130,211 |
| Jul 21, 2026 | 6.12 | 6.86 | 6.10 | 6.65 | 6.65 | 8.66% | 17,252,686 |
| Jul 20, 2026 | 5.95 | 6.24 | 5.88 | 6.12 | 6.12 | 1.16% | 9,248,708 |
| Jul 17, 2026 | 5.75 | 6.31 | 5.70 | 6.05 | 6.05 | 2.02% | 19,274,287 |
| Jul 16, 2026 | 6.11 | 6.13 | 5.75 | 5.93 | 5.93 | -5.12% | 16,513,374 |
| Jul 15, 2026 | 6.74 | 7.00 | 6.17 | 6.25 | 6.25 | -7.27% | 15,480,302 |
| Jul 14, 2026 | 6.20 | 6.77 | 6.20 | 6.74 | 6.74 | 6.81% | 19,310,178 |
| Jul 13, 2026 | 6.53 | 6.79 | 6.05 | 6.31 | 6.31 | -4.25% | 21,871,942 |
| Jul 10, 2026 | 6.15 | 6.61 | 5.88 | 6.59 | 6.59 | -9.97% | 72,477,847 |
| Jul 9, 2026 | 7.36 | 7.59 | 7.27 | 7.32 | 7.32 | -0.54% | 8,835,875 |
| Jul 8, 2026 | 7.35 | 7.69 | 7.22 | 7.36 | 7.36 | -0.27% | 6,455,696 |
| Jul 7, 2026 | 8.09 | 8.13 | 7.31 | 7.38 | 7.38 | -10.11% | 11,300,952 |
| Jul 6, 2026 | 8.01 | 8.77 | 7.98 | 8.21 | 8.21 | 1.86% | 10,607,288 |
| Jul 2, 2026 | 8.52 | 9.15 | 7.72 | 8.06 | 8.06 | -5.40% | 14,024,011 |
| Jul 1, 2026 | 8.90 | 9.04 | 8.38 | 8.52 | 8.52 | -6.99% | 10,647,760 |
| Jun 30, 2026 | 9.36 | 9.53 | 8.96 | 9.16 | 9.16 | -3.07% | 11,673,311 |
| Jun 29, 2026 | 9.50 | 10.04 | 9.21 | 9.45 | 9.45 | -0.42% | 22,049,686 |
| Jun 26, 2026 | 8.52 | 9.62 | 8.48 | 9.49 | 9.49 | 7.84% | 30,518,755 |
| Jun 25, 2026 | 8.57 | 8.92 | 7.95 | 8.80 | 8.80 | 10.14% | 19,411,127 |
| Jun 24, 2026 | 8.60 | 9.08 | 7.92 | 7.99 | 7.99 | -8.06% | 15,040,430 |
| Jun 23, 2026 | 8.30 | 8.90 | 8.18 | 8.69 | 8.69 | -3.12% | 14,153,755 |
| Jun 22, 2026 | 9.36 | 9.69 | 8.80 | 8.97 | 8.97 | -5.58% | 18,827,140 |
| Jun 18, 2026 | 9.14 | 10.14 | 9.08 | 9.50 | 9.50 | 9.70% | 41,547,466 |
| Jun 17, 2026 | 8.10 | 9.18 | 8.02 | 8.66 | 8.66 | 9.90% | 39,306,857 |
| Jun 16, 2026 | 7.40 | 8.00 | 7.17 | 7.88 | 7.88 | 5.35% | 23,965,289 |
| Jun 15, 2026 | 7.40 | 7.66 | 7.26 | 7.48 | 7.48 | 4.76% | 20,932,749 |
| Jun 12, 2026 | 6.95 | 7.40 | 6.53 | 7.14 | 7.14 | 2.73% | 21,220,996 |