Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
7.99
-0.70 (-8.06%)
At close: Jun 24, 2026, 4:00 PM EDT
8.48
+0.49 (6.13%)
Pre-market: Jun 25, 2026, 6:06 AM EDT
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.60 | 9.08 | 7.92 | 7.99 | 7.99 | -8.06% | 14,526,117 |
| 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 |
| Jun 11, 2026 | 6.73 | 7.02 | 6.48 | 6.95 | 6.95 | 0.87% | 21,813,703 |
| Jun 10, 2026 | 5.49 | 7.18 | 5.49 | 6.89 | 6.89 | 22.60% | 55,818,577 |
| Jun 9, 2026 | 5.70 | 5.94 | 5.44 | 5.62 | 5.62 | -1.40% | 12,064,303 |
| Jun 8, 2026 | 5.92 | 5.92 | 5.51 | 5.70 | 5.70 | -1.38% | 9,488,147 |
| Jun 5, 2026 | 6.00 | 6.08 | 5.34 | 5.78 | 5.78 | -6.47% | 15,262,603 |
| Jun 4, 2026 | 6.00 | 6.27 | 5.96 | 6.18 | 6.18 | 1.48% | 8,333,250 |
| Jun 3, 2026 | 6.50 | 6.59 | 6.07 | 6.09 | 6.09 | -7.73% | 11,595,306 |
| Jun 2, 2026 | 6.58 | 6.81 | 6.37 | 6.60 | 6.60 | - | 10,522,172 |
| Jun 1, 2026 | 6.87 | 6.88 | 6.56 | 6.60 | 6.60 | -5.44% | 14,281,607 |
| May 29, 2026 | 6.74 | 7.02 | 6.42 | 6.98 | 6.98 | 2.95% | 12,627,233 |
| May 28, 2026 | 6.55 | 7.05 | 6.55 | 6.78 | 6.78 | 3.04% | 17,757,760 |
| May 27, 2026 | 6.37 | 6.67 | 6.07 | 6.58 | 6.58 | 2.33% | 13,355,939 |
| May 26, 2026 | 6.09 | 6.58 | 5.87 | 6.43 | 6.43 | 7.53% | 15,614,331 |
| May 22, 2026 | 6.06 | 6.39 | 5.93 | 5.98 | 5.98 | -1.32% | 10,848,738 |
| May 21, 2026 | 6.09 | 6.33 | 5.95 | 6.06 | 6.06 | -0.33% | 12,179,873 |
| May 20, 2026 | 5.81 | 6.08 | 5.61 | 6.08 | 6.08 | 3.58% | 13,696,718 |
| May 19, 2026 | 6.40 | 6.43 | 5.85 | 5.87 | 5.87 | -10.38% | 19,340,489 |
| May 18, 2026 | 6.54 | 6.78 | 6.22 | 6.55 | 6.55 | 0.61% | 16,149,721 |
| May 15, 2026 | 6.66 | 7.21 | 6.43 | 6.51 | 6.51 | -11.67% | 17,519,543 |
| May 14, 2026 | 6.39 | 7.74 | 5.85 | 7.37 | 7.37 | 22.83% | 56,613,506 |
| May 13, 2026 | 5.50 | 6.22 | 5.43 | 6.00 | 6.00 | 9.69% | 21,661,234 |
| May 12, 2026 | 5.25 | 5.55 | 5.13 | 5.47 | 5.47 | 1.86% | 10,222,579 |
| May 11, 2026 | 5.08 | 5.55 | 4.98 | 5.37 | 5.37 | 2.68% | 11,328,905 |
| May 8, 2026 | 5.17 | 5.43 | 5.05 | 5.23 | 5.23 | 2.15% | 7,465,721 |
| May 7, 2026 | 5.53 | 5.62 | 5.05 | 5.12 | 5.12 | -7.91% | 19,373,677 |
| May 6, 2026 | 5.01 | 5.76 | 5.00 | 5.56 | 5.56 | 12.55% | 18,027,470 |
| May 5, 2026 | 5.07 | 5.12 | 4.72 | 4.94 | 4.94 | -2.56% | 12,726,630 |
| May 4, 2026 | 5.20 | 5.35 | 5.06 | 5.07 | 5.07 | -1.93% | 10,925,997 |
| May 1, 2026 | 5.10 | 5.39 | 5.00 | 5.17 | 5.17 | 0.78% | 11,374,537 |
| Apr 30, 2026 | 4.90 | 5.17 | 4.90 | 5.13 | 5.13 | 1.99% | 9,836,183 |
| Apr 29, 2026 | 5.34 | 5.34 | 4.84 | 5.03 | 5.03 | -4.91% | 12,106,608 |
| Apr 28, 2026 | 5.30 | 5.39 | 5.05 | 5.29 | 5.29 | -3.11% | 12,079,969 |
| Apr 27, 2026 | 5.40 | 5.67 | 5.33 | 5.46 | 5.46 | 1.11% | 12,112,352 |
| Apr 24, 2026 | 6.00 | 6.05 | 5.35 | 5.40 | 5.40 | -8.78% | 18,830,457 |
| Apr 23, 2026 | 5.76 | 6.26 | 5.61 | 5.92 | 5.92 | 1.02% | 21,250,634 |
| Apr 22, 2026 | 5.16 | 6.10 | 5.04 | 5.86 | 5.86 | 15.81% | 54,145,351 |
| Apr 21, 2026 | 5.76 | 5.78 | 5.04 | 5.06 | 5.06 | -6.30% | 31,990,523 |
| Apr 20, 2026 | 5.27 | 5.76 | 5.03 | 5.40 | 5.40 | -17.56% | 61,392,450 |
| Apr 17, 2026 | 6.76 | 7.04 | 6.52 | 6.55 | 6.55 | -1.80% | 19,842,224 |
| Apr 16, 2026 | 6.08 | 6.72 | 5.76 | 6.67 | 6.67 | 14.41% | 21,327,825 |
| Apr 15, 2026 | 5.33 | 6.04 | 5.33 | 5.83 | 5.83 | 10.42% | 13,511,499 |
| Apr 14, 2026 | 5.34 | 5.63 | 5.23 | 5.28 | 5.28 | 3.13% | 14,482,830 |