Fermi Inc. FRMI
NASDAQ · United States · Finance
$4.02-0.20 (-4.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.05 | -3.68% | $4.21 | $4.21 | $3.92 | 18.35M |
| 2026-09-30 | $4.21 | -1.64% | $4.33 | $4.44 | $4.14 | 16.51M |
| 2026-09-29 | $4.28 | +0.47% | $4.30 | $4.42 | $4.20 | 15.75M |
| 2026-09-28 | $4.26 | -5.75% | $4.45 | $4.53 | $4.23 | 13.24M |
| 2026-09-25 | $4.52 | -0.66% | $4.60 | $4.63 | $4.43 | 17.01M |
| 2026-09-24 | $4.55 | -5.60% | $4.76 | $4.81 | $4.43 | 19.39M |
| 2026-09-23 | $4.82 | -6.23% | $5.03 | $5.09 | $4.81 | 13.51M |
| 2026-09-22 | $5.14 | +1.58% | $5.05 | $5.23 | $5.01 | 12.49M |
| 2026-09-21 | $5.06 | +1.61% | $5.16 | $5.21 | $5.02 | 15.21M |
| 2026-09-18 | $4.98 | +0.61% | $5.05 | $5.05 | $4.89 | 47.46M |
| 2026-09-17 | $4.95 | +3.77% | $5.05 | $5.08 | $4.84 | 12.57M |
| 2026-09-16 | $4.77 | +0.63% | $4.80 | $5.02 | $4.71 | 15.35M |
| 2026-09-15 | $4.74 | -6.14% | $5.05 | $5.09 | $4.68 | 22.82M |
| 2026-09-14 | $5.05 | -8.18% | $5.28 | $5.36 | $5.01 | 14.26M |
| 2026-09-11 | $5.50 | +2.04% | $5.41 | $5.64 | $5.34 | 12.99M |
| 2026-09-10 | $5.39 | -2.53% | $5.37 | $5.57 | $5.26 | 12.94M |
| 2026-09-09 | $5.53 | -3.15% | $5.60 | $5.81 | $5.44 | 12.86M |
| 2026-09-08 | $5.71 | +11.52% | $5.26 | $5.91 | $5.23 | 27.66M |
| 2026-09-04 | $5.12 | +5.35% | $4.80 | $5.19 | $4.80 | 14.23M |
| 2026-09-03 | $4.86 | +1.89% | $4.80 | $4.91 | $4.72 | 11.02M |
| 2026-09-02 | $4.77 | +3.02% | $4.66 | $4.82 | $4.50 | 16.04M |
| 2026-09-01 | $4.63 | -6.84% | $4.87 | $4.88 | $4.61 | 16.43M |
| 2026-08-31 | $4.97 | -0.60% | $5.00 | $5.04 | $4.90 | 16.51M |
| 2026-08-28 | $5.00 | -8.26% | $5.41 | $5.44 | $4.97 | 18.53M |
| 2026-08-27 | $5.45 | -2.85% | $5.68 | $5.74 | $5.32 | 16.09M |
| 2026-08-26 | $5.61 | -6.66% | $5.95 | $6.03 | $5.60 | 8.88M |
| 2026-08-25 | $6.01 | +6.94% | $5.66 | $6.03 | $5.60 | 10.33M |
| 2026-08-24 | $5.62 | -5.07% | $5.84 | $5.88 | $5.53 | 16.03M |
| 2026-08-21 | $5.92 | -0.84% | $6.01 | $6.12 | $5.90 | 10.00M |
| 2026-08-20 | $5.97 | +3.65% | $5.78 | $5.98 | $5.67 | 16.65M |
| 2026-08-19 | $5.76 | +0.35% | $5.77 | $5.82 | $5.44 | 22.02M |
| 2026-08-18 | $5.74 | -6.51% | $5.95 | $6.05 | $5.73 | 18.84M |
| 2026-08-17 | $6.14 | -4.06% | $6.41 | $6.41 | $6.07 | 21.82M |
| 2026-08-14 | $6.40 | -3.03% | $6.70 | $6.72 | $6.32 | 17.30M |
| 2026-08-13 | $6.60 | -13.16% | $7.10 | $7.37 | $6.52 | 34.92M |
| 2026-08-12 | $7.60 | +6.74% | $7.45 | $7.68 | $7.17 | 34.49M |
| 2026-08-11 | $7.12 | +21.09% | $7.07 | $7.39 | $6.78 | 50.85M |
| 2026-08-10 | $5.88 | -4.85% | $6.14 | $6.22 | $5.84 | 18.64M |
| 2026-08-07 | $6.18 | -0.16% | $6.46 | $6.47 | $6.01 | 12.35M |
| 2026-08-06 | $6.19 | 0.00% | $5.97 | $6.32 | $5.91 | 9.99M |
| 2026-08-05 | $6.19 | -1.90% | $6.30 | $6.36 | $6.11 | 12.94M |
| 2026-08-04 | $6.31 | +4.64% | $6.03 | $6.35 | $5.88 | 14.33M |
| 2026-08-03 | $6.03 | +5.98% | $5.56 | $6.06 | $5.40 | 23.42M |
| 2026-07-31 | $5.69 | -15.45% | $6.63 | $6.64 | $5.68 | 25.84M |
| 2026-07-30 | $6.73 | +14.85% | $6.05 | $6.76 | $6.05 | 18.53M |
| 2026-07-29 | $5.86 | -6.69% | $6.26 | $6.33 | $5.82 | 12.77M |
| 2026-07-28 | $6.28 | -13.14% | $6.88 | $6.98 | $6.20 | 21.98M |
| 2026-07-27 | $7.23 | -2.30% | $7.20 | $7.39 | $6.78 | 15.77M |
| 2026-07-24 | $7.40 | +17.09% | $6.50 | $7.55 | $6.41 | 40.53M |
| 2026-07-23 | $6.32 | -3.95% | $6.48 | $6.63 | $6.16 | 7.72M |
| 2026-07-22 | $6.58 | -1.05% | $6.59 | $6.80 | $6.51 | 15.13M |
| 2026-07-21 | $6.65 | +8.66% | $6.12 | $6.86 | $6.10 | 17.25M |
| 2026-07-20 | $6.12 | +1.16% | $5.95 | $6.24 | $5.88 | 9.25M |
| 2026-07-17 | $6.05 | +2.02% | $5.75 | $6.31 | $5.70 | 19.27M |
| 2026-07-16 | $5.93 | -5.12% | $6.11 | $6.13 | $5.75 | 16.51M |
| 2026-07-15 | $6.25 | -7.27% | $6.74 | $7.00 | $6.17 | 15.48M |
| 2026-07-14 | $6.74 | +6.81% | $6.20 | $6.77 | $6.20 | 19.31M |
| 2026-07-13 | $6.31 | -4.25% | $6.53 | $6.79 | $6.05 | 21.87M |
| 2026-07-10 | $6.59 | -9.97% | $6.14 | $6.61 | $5.88 | 72.48M |
| 2026-07-09 | $7.32 | -0.54% | $7.36 | $7.59 | $7.27 | 8.84M |
| 2026-07-08 | $7.36 | -0.27% | $7.34 | $7.69 | $7.22 | 6.46M |
| 2026-07-07 | $7.38 | -10.11% | $8.09 | $8.13 | $7.31 | 11.30M |
| 2026-07-06 | $8.21 | +1.86% | $8.01 | $8.77 | $7.97 | 10.61M |
| 2026-07-02 | $8.06 | -5.40% | $8.52 | $9.15 | $7.72 | 14.02M |
| 2026-07-01 | $8.52 | -6.99% | $8.90 | $9.04 | $8.38 | 10.65M |
| 2026-06-30 | $9.16 | -3.07% | $9.36 | $9.53 | $8.95 | 11.67M |
| 2026-06-29 | $9.45 | -0.42% | $9.50 | $10.04 | $9.21 | 22.05M |
| 2026-06-26 | $9.49 | +7.84% | $8.52 | $9.62 | $8.48 | 30.52M |
| 2026-06-25 | $8.80 | +10.14% | $8.57 | $8.91 | $7.95 | 19.41M |
| 2026-06-24 | $7.99 | -8.06% | $8.60 | $9.08 | $7.91 | 15.04M |
| 2026-06-23 | $8.69 | -3.12% | $8.30 | $8.90 | $8.18 | 14.15M |
| 2026-06-22 | $8.97 | -5.58% | $9.36 | $9.69 | $8.80 | 18.83M |
| 2026-06-18 | $9.50 | +9.70% | $9.14 | $10.14 | $9.08 | 41.55M |
| 2026-06-17 | $8.66 | +9.90% | $8.10 | $9.18 | $8.02 | 39.31M |
| 2026-06-16 | $7.88 | +5.35% | $7.40 | $7.99 | $7.17 | 23.97M |
| 2026-06-15 | $7.48 | +4.76% | $7.40 | $7.66 | $7.26 | 20.93M |
| 2026-06-12 | $7.14 | +2.73% | $6.95 | $7.40 | $6.53 | 21.20M |
| 2026-06-11 | $6.95 | +0.87% | $6.73 | $7.02 | $6.48 | 21.81M |
| 2026-06-10 | $6.89 | +22.60% | $5.49 | $7.18 | $5.49 | 55.82M |
| 2026-06-09 | $5.62 | -1.40% | $5.70 | $5.93 | $5.44 | 12.06M |
| 2026-06-08 | $5.70 | -1.38% | $5.92 | $5.92 | $5.51 | 9.49M |
| 2026-06-05 | $5.78 | -6.47% | $6.00 | $6.07 | $5.34 | 15.26M |
| 2026-06-04 | $6.18 | +1.48% | $6.00 | $6.27 | $5.96 | 8.33M |
| 2026-06-03 | $6.09 | -7.73% | $6.50 | $6.59 | $6.07 | 11.60M |
| 2026-06-02 | $6.60 | 0.00% | $6.58 | $6.81 | $6.37 | 10.52M |
| 2026-06-01 | $6.60 | -5.44% | $6.86 | $6.88 | $6.56 | 14.28M |
| 2026-05-29 | $6.98 | +2.95% | $6.74 | $7.01 | $6.42 | 12.63M |
| 2026-05-28 | $6.78 | +3.04% | $6.55 | $7.05 | $6.55 | 17.76M |
| 2026-05-27 | $6.58 | +2.33% | $6.37 | $6.66 | $6.07 | 13.36M |
| 2026-05-26 | $6.43 | +7.53% | $6.09 | $6.57 | $5.87 | 15.61M |