Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
2.060
+0.250 (13.81%)
At close: Nov 12, 2026, 4:00 PM EST
2.060
0.00 (0.00%)
Pre-market: Nov 13, 2026, 7:58 AM EST
Fermi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.70 | 2.30 | 1.69 | 2.06 | 2.06 | 13.81% | 86,675,210 |
| Nov 11, 2026 | 1.66 | 1.95 | 1.63 | 1.81 | 1.81 | 17.53% | 29,762,654 |
| Nov 10, 2026 | 1.60 | 1.65 | 1.50 | 1.54 | 1.54 | -7.23% | 19,564,475 |
| Nov 9, 2026 | 1.59 | 1.72 | 1.46 | 1.66 | 1.66 | 5.73% | 23,164,126 |
| Nov 6, 2026 | 1.60 | 1.62 | 1.44 | 1.57 | 1.57 | 2.61% | 28,732,791 |
| Nov 5, 2026 | 1.78 | 1.80 | 1.44 | 1.53 | 1.53 | -15.93% | 41,587,760 |
| Nov 4, 2026 | 1.98 | 2.01 | 1.80 | 1.82 | 1.82 | -10.57% | 37,091,477 |
| Nov 3, 2026 | 2.19 | 2.20 | 2.00 | 2.04 | 2.04 | -7.71% | 30,797,155 |
| Nov 2, 2026 | 2.64 | 2.65 | 2.19 | 2.21 | 2.21 | -15.52% | 26,165,901 |
| Oct 30, 2026 | 2.73 | 2.74 | 2.52 | 2.61 | 2.61 | -8.74% | 15,780,228 |
| Oct 29, 2026 | 2.96 | 2.99 | 2.79 | 2.86 | 2.86 | -5.30% | 16,047,454 |
| Oct 28, 2026 | 2.67 | 3.03 | 2.60 | 3.02 | 3.02 | 15.27% | 21,418,420 |
| Oct 27, 2026 | 2.60 | 2.75 | 2.55 | 2.62 | 2.62 | 3.15% | 21,246,471 |
| Oct 26, 2026 | 2.55 | 2.64 | 2.44 | 2.54 | 2.54 | -0.39% | 12,643,156 |
| Oct 23, 2026 | 2.62 | 2.66 | 2.53 | 2.55 | 2.55 | -3.77% | 17,061,188 |
| Oct 22, 2026 | 2.76 | 2.82 | 2.59 | 2.65 | 2.65 | -7.34% | 19,677,216 |
| Oct 21, 2026 | 3.01 | 3.06 | 2.80 | 2.86 | 2.86 | -2.72% | 16,377,179 |
| Oct 20, 2026 | 2.95 | 3.10 | 2.87 | 2.94 | 2.94 | -2.65% | 12,777,652 |
| Oct 19, 2026 | 3.26 | 3.27 | 2.97 | 3.02 | 3.02 | -4.43% | 21,910,066 |
| Oct 16, 2026 | 3.28 | 3.39 | 3.10 | 3.16 | 3.16 | -6.92% | 41,214,858 |
| Oct 15, 2026 | 3.08 | 3.47 | 3.00 | 3.40 | 3.40 | 7.44% | 21,752,508 |
| Oct 14, 2026 | 3.56 | 3.65 | 3.09 | 3.16 | 3.16 | -15.05% | 28,541,445 |
| Oct 13, 2026 | 3.64 | 4.07 | 3.48 | 3.72 | 3.72 | 14.46% | 87,529,355 |
| Oct 12, 2026 | 3.39 | 3.39 | 3.20 | 3.25 | 3.25 | -5.25% | 15,853,520 |
| Oct 9, 2026 | 3.70 | 3.74 | 3.42 | 3.43 | 3.43 | -6.28% | 13,942,929 |
| Oct 8, 2026 | 3.91 | 3.91 | 3.42 | 3.66 | 3.66 | -7.81% | 24,748,594 |
| Oct 7, 2026 | 4.11 | 4.12 | 3.95 | 3.97 | 3.97 | -6.15% | 11,107,805 |
| Oct 6, 2026 | 4.14 | 4.25 | 4.10 | 4.23 | 4.23 | 4.19% | 11,969,978 |
| Oct 5, 2026 | 4.03 | 4.10 | 3.94 | 4.06 | 4.06 | 0.74% | 13,343,548 |
| Oct 2, 2026 | 4.14 | 4.26 | 4.00 | 4.03 | 4.03 | -0.49% | 12,539,675 |
| Oct 1, 2026 | 4.20 | 4.21 | 3.92 | 4.05 | 4.05 | -3.80% | 24,442,898 |
| Sep 30, 2026 | 4.33 | 4.44 | 4.14 | 4.21 | 4.21 | -1.64% | 16,560,527 |
| Sep 29, 2026 | 4.30 | 4.42 | 4.21 | 4.28 | 4.28 | 0.47% | 15,748,078 |
| Sep 28, 2026 | 4.45 | 4.53 | 4.23 | 4.26 | 4.26 | -5.75% | 13,237,280 |
| Sep 25, 2026 | 4.60 | 4.63 | 4.43 | 4.52 | 4.52 | -0.66% | 17,011,194 |
| Sep 24, 2026 | 4.76 | 4.81 | 4.43 | 4.55 | 4.55 | -5.60% | 19,394,832 |
| Sep 23, 2026 | 5.03 | 5.09 | 4.81 | 4.82 | 4.82 | -6.23% | 13,513,889 |
| Sep 22, 2026 | 5.05 | 5.23 | 5.01 | 5.14 | 5.14 | 1.58% | 12,492,447 |
| Sep 21, 2026 | 5.16 | 5.21 | 5.02 | 5.06 | 5.06 | 1.61% | 15,206,350 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.89 | 4.98 | 4.98 | 0.61% | 47,458,256 |
| Sep 17, 2026 | 5.05 | 5.08 | 4.84 | 4.95 | 4.95 | 3.77% | 12,566,893 |
| Sep 16, 2026 | 4.80 | 5.02 | 4.71 | 4.77 | 4.77 | 0.63% | 15,348,701 |
| Sep 15, 2026 | 5.05 | 5.09 | 4.68 | 4.74 | 4.74 | -6.14% | 22,821,924 |
| Sep 14, 2026 | 5.28 | 5.36 | 5.01 | 5.05 | 5.05 | -8.18% | 14,263,692 |
| Sep 11, 2026 | 5.41 | 5.64 | 5.34 | 5.50 | 5.50 | 2.04% | 12,987,825 |
| Sep 10, 2026 | 5.37 | 5.57 | 5.26 | 5.39 | 5.39 | -2.53% | 12,940,411 |
| Sep 9, 2026 | 5.60 | 5.81 | 5.44 | 5.53 | 5.53 | -3.15% | 12,857,524 |
| Sep 8, 2026 | 5.26 | 5.91 | 5.23 | 5.71 | 5.71 | 11.52% | 27,656,430 |
| Sep 4, 2026 | 4.80 | 5.19 | 4.80 | 5.12 | 5.12 | 5.35% | 14,227,180 |
| Sep 3, 2026 | 4.80 | 4.91 | 4.72 | 4.86 | 4.86 | 1.89% | 11,021,402 |