FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.42	32.72	32.42	32.72	-	-0.57%	3,934
Mar 5, 2026	32.96	33.02	32.60	32.91	32.91	-0.93%	4,671
Mar 4, 2026	32.95	33.28	32.75	33.22	33.21	1.25%	5,190
Mar 3, 2026	32.25	33.02	32.10	32.81	32.81	-1.18%	3,107
Mar 2, 2026	32.47	33.21	32.47	33.20	33.20	-0.21%	5,180
Feb 27, 2026	33.19	33.27	33.11	33.27	33.27	-1.67%	4,755
Feb 26, 2026	33.89	33.89	33.53	33.83	33.83	-0.47%	2,047
Feb 25, 2026	33.87	34.00	33.71	34.00	34.00	1.08%	7,476
Feb 24, 2026	33.16	33.68	33.16	33.63	33.63	2.07%	7,713
Feb 23, 2026	33.28	33.31	32.90	32.95	32.95	-1.57%	4,313
Feb 20, 2026	33.19	33.48	33.19	33.48	33.48	0.60%	5,130
Feb 19, 2026	33.19	33.30	33.14	33.28	33.28	-0.41%	6,828
Feb 18, 2026	33.18	33.60	33.18	33.41	33.41	0.57%	7,435
Feb 17, 2026	33.32	33.41	32.84	33.23	33.22	-0.71%	4,295
Feb 13, 2026	33.31	33.46	33.31	33.46	33.46	-0.28%	3,763
Feb 12, 2026	34.30	34.30	33.46	33.56	33.55	-1.67%	3,374
Feb 11, 2026	34.15	34.15	33.81	34.13	34.13	-1.31%	4,895
Feb 10, 2026	34.70	34.74	34.58	34.58	34.58	-0.02%	5,593
Feb 9, 2026	34.07	34.62	34.07	34.59	34.59	1.46%	6,586
Feb 6, 2026	33.52	34.09	33.49	34.09	34.09	3.04%	5,849
Feb 5, 2026	33.41	33.45	32.90	33.08	33.08	-1.94%	10,046
Feb 4, 2026	34.18	34.18	33.50	33.74	33.74	-2.02%	16,769
Feb 3, 2026	35.27	35.27	34.35	34.43	34.43	-2.87%	5,161
Feb 2, 2026	35.58	35.71	35.45	35.45	35.45	0.03%	3,050
Jan 30, 2026	35.70	35.71	35.37	35.44	35.44	-2.61%	3,850
Jan 29, 2026	36.33	36.39	35.90	36.39	36.39	-1.00%	4,260
Jan 28, 2026	36.89	36.96	36.72	36.75	36.75	0.09%	3,454
Jan 27, 2026	36.83	36.83	36.68	36.72	36.72	0.31%	3,617
Jan 26, 2026	36.47	36.73	36.47	36.61	36.61	0.69%	4,954
Jan 23, 2026	36.35	36.45	36.28	36.36	36.36	0.81%	4,471
Jan 22, 2026	36.07	36.22	36.03	36.07	36.07	0.95%	7,113
Jan 21, 2026	35.54	35.91	35.43	35.73	35.73	1.08%	8,149
Jan 20, 2026	35.60	35.82	35.34	35.34	35.34	-2.60%	5,741
Jan 16, 2026	36.38	36.41	36.29	36.29	36.29	0.02%	1,927
Jan 15, 2026	36.47	36.47	36.24	36.28	36.28	-0.15%	1,614
Jan 14, 2026	36.39	36.43	36.14	36.34	36.34	-0.53%	4,702
Jan 13, 2026	36.53	36.77	36.44	36.53	36.53	0.13%	6,040
Jan 12, 2026	36.16	36.49	36.16	36.49	36.49	0.28%	8,465
Jan 9, 2026	36.16	36.50	36.13	36.38	36.38	0.10%	5,102
Jan 8, 2026	36.48	36.48	36.17	36.35	36.35	-0.34%	15,609
Jan 7, 2026	36.67	36.67	36.47	36.47	36.47	-0.83%	5,366
Jan 6, 2026	36.68	36.79	36.57	36.78	36.78	0.67%	9,357
Jan 5, 2026	36.58	36.71	36.42	36.53	36.53	0.19%	10,014
Jan 2, 2026	36.48	36.59	36.35	36.46	36.46	1.09%	5,729
Dec 31, 2025	36.22	36.26	36.07	36.07	36.07	-0.82%	6,752
Dec 30, 2025	36.44	36.44	36.29	36.37	36.37	0.12%	9,446
Dec 29, 2025	36.24	36.46	36.17	36.32	36.32	-0.21%	10,410
Dec 26, 2025	36.48	36.48	36.33	36.40	36.40	0.04%	3,633
Dec 24, 2025	36.24	36.43	36.24	36.39	36.39	0.36%	2,167
Dec 23, 2025	36.32	36.32	36.10	36.26	36.26	-0.20%	6,225
Dec 22, 2025	36.38	36.46	36.27	36.33	36.33	0.35%	7,458
Dec 19, 2025	35.88	36.20	35.88	36.20	36.20	1.22%	1,972
Dec 18, 2025	35.89	35.96	35.72	35.77	35.73	1.01%	2,940
Dec 17, 2025	35.98	36.04	35.35	35.41	35.37	-1.77%	5,284
Dec 16, 2025	35.81	36.08	35.81	36.05	36.01	-0.18%	3,387
Dec 15, 2025	36.44	36.44	36.10	36.11	36.07	-0.46%	3,588
Dec 12, 2025	36.91	36.94	36.15	36.28	36.24	-1.43%	9,906
Dec 11, 2025	36.70	36.88	36.52	36.80	36.76	-0.01%	12,902
Dec 10, 2025	36.76	36.88	36.54	36.81	36.77	0.15%	8,304
Dec 9, 2025	36.67	36.76	36.64	36.75	36.71	0.14%	1,516
Dec 8, 2025	36.69	36.76	36.63	36.70	36.66	0.10%	4,812
Dec 5, 2025	36.54	36.78	36.49	36.66	36.62	1.04%	5,986
Dec 4, 2025	36.43	36.43	36.12	36.29	36.25	0.22%	5,210
Dec 3, 2025	36.04	36.23	35.82	36.21	36.17	0.49%	4,631
Dec 2, 2025	36.13	36.17	35.92	36.03	35.99	0.26%	5,798
Dec 1, 2025	35.60	35.99	35.60	35.94	35.90	0.09%	5,453
Nov 28, 2025	35.85	35.90	35.84	35.90	35.86	0.67%	885
Nov 26, 2025	35.73	35.75	35.62	35.66	35.62	0.31%	8,468
Nov 25, 2025	35.30	35.55	35.19	35.55	35.51	0.31%	2,245
Nov 24, 2025	35.12	35.50	35.12	35.44	35.40	1.94%	13,015
Nov 21, 2025	34.70	34.83	34.25	34.77	34.73	1.34%	6,963
Nov 20, 2025	35.81	35.82	34.31	34.31	34.27	-2.55%	5,774
Nov 19, 2025	35.39	35.61	35.05	35.21	35.17	-0.75%	9,433
Nov 18, 2025	35.46	35.63	35.07	35.47	35.43	-0.35%	5,134
Nov 17, 2025	36.03	36.25	35.42	35.60	35.56	-1.84%	8,958
Nov 14, 2025	36.31	36.53	36.27	36.27	36.23	0.10%	3,140
Nov 13, 2025	36.99	37.01	36.15	36.23	36.19	-2.50%	47,386
Nov 12, 2025	37.34	37.34	37.09	37.16	37.12	0.33%	17,396
Nov 11, 2025	37.06	37.17	36.96	37.03	36.99	-0.45%	12,546
Nov 10, 2025	37.15	37.25	36.89	37.20	37.16	2.11%	6,703
Nov 7, 2025	36.17	36.44	35.69	36.44	36.39	-0.25%	8,154
Nov 6, 2025	37.38	37.38	36.52	36.53	36.48	-2.39%	12,019
Nov 5, 2025	37.16	37.51	37.03	37.42	37.38	0.35%	7,922
Nov 4, 2025	37.74	37.79	37.29	37.29	37.25	-2.59%	11,264
Nov 3, 2025	38.72	38.72	38.10	38.28	38.24	-0.30%	16,883
Oct 31, 2025	38.60	38.60	38.22	38.40	38.36	0.58%	5,255
Oct 30, 2025	38.42	38.58	38.11	38.18	38.13	-2.18%	14,575
Oct 29, 2025	39.44	39.44	38.89	39.03	38.98	-0.24%	5,643
Oct 28, 2025	39.41	39.41	39.12	39.12	39.08	-0.34%	18,520
Oct 27, 2025	39.05	39.31	39.00	39.25	39.21	1.93%	15,795
Oct 24, 2025	38.52	38.69	38.45	38.51	38.47	1.37%	19,179
Oct 23, 2025	37.69	38.07	37.69	37.99	37.95	0.41%	3,760
Oct 22, 2025	38.32	38.32	37.52	37.84	37.79	-1.40%	11,229
Oct 21, 2025	38.42	38.48	38.18	38.37	38.33	-0.04%	5,590
Oct 20, 2025	38.07	38.47	38.07	38.39	38.35	1.93%	8,346
Oct 17, 2025	37.48	37.66	37.32	37.66	37.62	-0.09%	4,485
Oct 16, 2025	38.15	38.17	37.53	37.70	37.66	-0.86%	8,156
Oct 15, 2025	38.00	38.27	37.70	38.03	37.99	1.49%	4,317
Oct 14, 2025	37.32	37.84	37.08	37.47	37.43	-0.64%	8,151
Oct 13, 2025	37.46	37.71	37.46	37.71	37.67	2.45%	5,860