Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
5.40
-0.52 (-8.78%)
At close: Apr 24, 2026, 4:00 PM EDT
5.46
+0.06 (1.11%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.00 | 6.05 | 5.35 | 5.40 | 5.40 | -8.78% | 18,685,315 |
| Apr 23, 2026 | 5.76 | 6.26 | 5.61 | 5.92 | 5.92 | 1.02% | 21,026,679 |
| Apr 22, 2026 | 5.16 | 6.10 | 5.04 | 5.86 | 5.86 | 15.81% | 53,920,424 |
| Apr 21, 2026 | 5.76 | 5.78 | 5.04 | 5.06 | 5.06 | -6.30% | 31,718,981 |
| Apr 20, 2026 | 5.27 | 5.76 | 5.03 | 5.40 | 5.40 | -17.56% | 61,044,644 |
| Apr 17, 2026 | 6.76 | 7.04 | 6.52 | 6.55 | 6.55 | -1.80% | 11,465,829 |
| Apr 16, 2026 | 6.08 | 6.72 | 5.76 | 6.67 | 6.67 | 14.41% | 21,206,609 |
| Apr 15, 2026 | 5.33 | 6.04 | 5.33 | 5.83 | 5.83 | 10.42% | 13,413,202 |
| Apr 14, 2026 | 5.34 | 5.63 | 5.23 | 5.28 | 5.28 | 3.13% | 14,411,531 |
| Apr 13, 2026 | 4.81 | 5.13 | 4.73 | 5.12 | 5.12 | 5.13% | 8,012,164 |
| Apr 10, 2026 | 4.80 | 4.99 | 4.67 | 4.87 | 4.87 | 1.04% | 7,852,169 |
| Apr 9, 2026 | 4.69 | 4.84 | 4.47 | 4.82 | 4.82 | 0.42% | 16,253,753 |
| Apr 8, 2026 | 5.20 | 5.22 | 4.77 | 4.80 | 4.80 | -2.83% | 16,975,198 |
| Apr 7, 2026 | 5.04 | 5.06 | 4.86 | 4.94 | 4.94 | -3.70% | 13,578,811 |
| Apr 6, 2026 | 5.37 | 5.63 | 5.06 | 5.13 | 5.13 | -4.20% | 12,035,536 |
| Apr 2, 2026 | 5.09 | 5.67 | 5.03 | 5.36 | 5.36 | -0.28% | 9,139,747 |
| Apr 1, 2026 | 5.88 | 5.91 | 5.22 | 5.37 | 5.37 | -8.05% | 11,521,532 |
| Mar 31, 2026 | 5.40 | 5.99 | 5.31 | 5.84 | 5.84 | 8.96% | 23,455,060 |
| Mar 30, 2026 | 4.95 | 5.63 | 4.63 | 5.36 | 5.36 | -13.27% | 45,733,381 |
| Mar 27, 2026 | 6.00 | 6.25 | 5.93 | 6.18 | 6.18 | 1.64% | 9,642,729 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.03 | 6.08 | 6.08 | -8.71% | 13,806,295 |
| Mar 25, 2026 | 7.59 | 7.70 | 6.64 | 6.66 | 6.66 | -10.72% | 10,410,150 |
| Mar 24, 2026 | 7.14 | 7.72 | 7.00 | 7.46 | 7.46 | 3.18% | 6,841,862 |
| Mar 23, 2026 | 7.28 | 7.40 | 6.80 | 7.23 | 7.23 | 0.42% | 10,366,343 |
| Mar 20, 2026 | 7.80 | 7.91 | 7.17 | 7.20 | 7.20 | -8.51% | 8,177,468 |
| Mar 19, 2026 | 7.31 | 7.91 | 7.20 | 7.87 | 7.87 | 5.50% | 7,714,046 |
| Mar 18, 2026 | 7.74 | 7.79 | 7.39 | 7.46 | 7.46 | -5.09% | 7,315,465 |
| Mar 17, 2026 | 8.07 | 8.23 | 7.82 | 7.86 | 7.86 | -2.84% | 6,172,419 |
| Mar 16, 2026 | 8.11 | 8.37 | 7.92 | 8.09 | 8.09 | 1.63% | 4,622,784 |
| Mar 13, 2026 | 8.30 | 8.69 | 7.93 | 7.96 | 7.96 | -1.73% | 5,714,204 |
| Mar 12, 2026 | 8.40 | 8.46 | 7.89 | 8.10 | 8.10 | -6.63% | 6,178,641 |
| Mar 11, 2026 | 8.23 | 8.79 | 8.13 | 8.68 | 8.68 | 7.76% | 10,807,909 |
| Mar 10, 2026 | 8.04 | 8.34 | 7.90 | 8.05 | 8.05 | 0.88% | 5,396,316 |
| Mar 9, 2026 | 7.88 | 8.00 | 7.61 | 7.98 | 7.98 | -0.37% | 6,494,629 |
| Mar 6, 2026 | 8.28 | 8.42 | 7.97 | 8.01 | 8.01 | -6.64% | 7,611,892 |
| Mar 5, 2026 | 9.08 | 9.26 | 8.25 | 8.58 | 8.58 | -5.09% | 8,609,142 |
| Mar 4, 2026 | 9.47 | 9.47 | 8.96 | 9.04 | 9.04 | -2.48% | 6,792,011 |
| Mar 3, 2026 | 9.80 | 9.85 | 8.86 | 9.27 | 9.27 | -9.21% | 6,892,337 |
| Mar 2, 2026 | 9.76 | 10.29 | 9.68 | 10.21 | 10.21 | 2.41% | 4,513,326 |
| Feb 27, 2026 | 10.59 | 10.60 | 9.68 | 9.97 | 9.97 | -8.11% | 7,541,347 |
| Feb 26, 2026 | 11.59 | 11.68 | 10.50 | 10.85 | 10.85 | -7.97% | 8,583,328 |
| Feb 25, 2026 | 10.19 | 12.05 | 9.81 | 11.79 | 11.79 | 17.31% | 17,791,528 |
| Feb 24, 2026 | 8.80 | 10.75 | 8.61 | 10.05 | 10.05 | 11.92% | 12,890,235 |
| Feb 23, 2026 | 8.96 | 9.34 | 8.75 | 8.98 | 8.98 | -1.54% | 4,258,384 |
| Feb 20, 2026 | 9.49 | 9.62 | 9.04 | 9.12 | 9.12 | -4.60% | 5,386,770 |
| Feb 19, 2026 | 9.23 | 9.58 | 9.00 | 9.56 | 9.56 | 2.14% | 3,732,212 |
| Feb 18, 2026 | 9.61 | 9.70 | 9.15 | 9.36 | 9.36 | -2.60% | 4,955,260 |
| Feb 17, 2026 | 10.05 | 10.08 | 9.23 | 9.61 | 9.61 | -6.61% | 7,388,680 |
| Feb 13, 2026 | 9.17 | 10.59 | 9.13 | 10.29 | 10.29 | 11.12% | 11,354,291 |
| Feb 12, 2026 | 9.82 | 9.91 | 9.02 | 9.26 | 9.26 | -2.73% | 6,855,483 |