Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
6.18
+0.09 (1.48%)
At close: Jun 4, 2026, 4:00 PM EDT
6.16
-0.02 (-0.28%)
After-hours: Jun 4, 2026, 7:59 PM EDT
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.00 | 6.27 | 5.96 | 6.18 | 6.18 | 1.48% | 8,311,283 |
| Jun 3, 2026 | 6.50 | 6.59 | 6.07 | 6.09 | 6.09 | -7.73% | 11,495,575 |
| Jun 2, 2026 | 6.58 | 6.81 | 6.37 | 6.60 | 6.60 | - | 10,481,397 |
| Jun 1, 2026 | 6.87 | 6.88 | 6.56 | 6.60 | 6.60 | -5.44% | 14,122,243 |
| May 29, 2026 | 6.74 | 7.02 | 6.42 | 6.98 | 6.98 | 2.95% | 12,566,734 |
| May 28, 2026 | 6.55 | 7.05 | 6.55 | 6.78 | 6.78 | 3.04% | 17,675,419 |
| May 27, 2026 | 6.37 | 6.67 | 6.07 | 6.58 | 6.58 | 2.33% | 13,241,593 |
| May 26, 2026 | 6.09 | 6.58 | 5.87 | 6.43 | 6.43 | 7.53% | 15,528,458 |
| May 22, 2026 | 6.06 | 6.39 | 5.93 | 5.98 | 5.98 | -1.32% | 10,822,645 |
| May 21, 2026 | 6.09 | 6.33 | 5.95 | 6.06 | 6.06 | -0.33% | 12,116,296 |
| May 20, 2026 | 5.81 | 6.08 | 5.61 | 6.08 | 6.08 | 3.58% | 13,586,741 |
| May 19, 2026 | 6.40 | 6.43 | 5.85 | 5.87 | 5.87 | -10.38% | 19,238,639 |
| May 18, 2026 | 6.54 | 6.78 | 6.22 | 6.55 | 6.55 | 0.61% | 16,042,356 |
| 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 |
| Apr 13, 2026 | 4.81 | 5.13 | 4.73 | 5.12 | 5.12 | 5.13% | 8,131,862 |
| Apr 10, 2026 | 4.80 | 4.99 | 4.67 | 4.87 | 4.87 | 1.04% | 7,902,999 |
| Apr 9, 2026 | 4.69 | 4.84 | 4.47 | 4.82 | 4.82 | 0.42% | 16,347,144 |
| Apr 8, 2026 | 5.20 | 5.22 | 4.77 | 4.80 | 4.80 | -2.83% | 17,054,399 |
| Apr 7, 2026 | 5.04 | 5.06 | 4.86 | 4.94 | 4.94 | -3.70% | 13,798,113 |
| Apr 6, 2026 | 5.37 | 5.63 | 5.06 | 5.13 | 5.13 | -4.20% | 12,069,901 |
| Apr 2, 2026 | 5.09 | 5.67 | 5.03 | 5.36 | 5.36 | -0.28% | 9,160,155 |
| Apr 1, 2026 | 5.88 | 5.91 | 5.22 | 5.37 | 5.37 | -8.05% | 11,554,267 |
| Mar 31, 2026 | 5.40 | 5.99 | 5.31 | 5.84 | 5.84 | 8.96% | 23,593,646 |
| Mar 30, 2026 | 4.95 | 5.63 | 4.63 | 5.36 | 5.36 | -13.27% | 45,800,241 |
| Mar 27, 2026 | 6.00 | 6.25 | 5.93 | 6.18 | 6.18 | 1.64% | 9,679,363 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.03 | 6.08 | 6.08 | -8.71% | 13,872,056 |
| Mar 25, 2026 | 7.59 | 7.70 | 6.64 | 6.66 | 6.66 | -10.72% | 10,499,554 |