FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.12	35.65	35.12	35.65	35.65	0.51%	2,972
Jun 25, 2026	36.34	36.34	35.37	35.47	35.47	-1.29%	6,498
Jun 24, 2026	36.09	36.30	35.86	35.93	35.93	-1.23%	15,120
Jun 23, 2026	36.10	36.70	36.10	36.38	36.37	-2.14%	5,727
Jun 22, 2026	37.42	37.66	37.16	37.17	37.17	-1.17%	3,074
Jun 18, 2026	37.13	37.61	37.13	37.61	37.61	2.51%	2,787
Jun 17, 2026	37.67	37.67	36.67	36.76	36.69	-1.72%	2,185
Jun 16, 2026	37.93	37.93	37.37	37.40	37.33	-1.48%	6,584
Jun 15, 2026	37.66	38.00	37.66	37.96	37.89	3.11%	6,340
Jun 12, 2026	36.63	36.98	36.63	36.82	36.75	0.20%	6,245
Jun 11, 2026	35.93	36.74	35.82	36.74	36.68	2.00%	6,730
Jun 10, 2026	36.60	37.10	36.02	36.02	35.95	-3.33%	2,845
Jun 9, 2026	37.01	37.26	36.70	37.26	37.19	-2.12%	1,579
Jun 8, 2026	38.23	38.39	38.02	38.07	38.00	1.13%	4,825
Jun 5, 2026	39.07	39.07	37.44	37.64	37.57	-5.54%	10,280
Jun 4, 2026	39.72	40.02	39.72	39.85	39.78	-0.35%	1,566
Jun 3, 2026	40.03	40.03	39.79	39.99	39.92	-0.36%	1,561
Jun 2, 2026	40.04	40.21	40.04	40.14	40.06	0.18%	1,069
Jun 1, 2026	39.67	40.25	39.66	40.06	39.99	1.17%	6,558
May 29, 2026	39.66	39.82	39.41	39.60	39.53	0.47%	7,923
May 28, 2026	38.68	39.42	38.68	39.42	39.34	1.88%	4,608
May 27, 2026	38.95	38.95	38.50	38.69	38.62	-1.03%	5,930
May 26, 2026	38.73	39.18	38.73	39.09	39.02	1.74%	8,573
May 22, 2026	38.06	38.55	38.06	38.42	38.35	1.70%	2,422
May 21, 2026	37.55	37.78	37.36	37.78	37.71	0.30%	3,120
May 20, 2026	37.03	37.67	37.03	37.67	37.60	1.99%	2,220
May 19, 2026	37.22	37.23	36.70	36.93	36.86	-1.18%	2,834
May 18, 2026	37.36	37.38	36.95	37.37	37.30	-0.14%	6,135
May 15, 2026	37.67	37.67	37.42	37.42	37.36	-1.61%	935
May 14, 2026	38.00	38.10	37.73	38.04	37.97	0.05%	4,005
May 13, 2026	37.70	38.11	37.70	38.02	37.95	0.89%	3,366
May 12, 2026	38.08	38.08	37.46	37.69	37.62	-2.33%	4,621
May 11, 2026	38.49	38.80	38.49	38.59	38.51	0.42%	9,187
May 8, 2026	38.03	38.42	38.03	38.42	38.35	1.53%	1,762
May 7, 2026	37.93	38.28	37.74	37.84	37.77	-0.26%	4,636
May 6, 2026	37.57	37.96	37.57	37.94	37.87	2.56%	2,078
May 5, 2026	36.85	37.00	36.85	37.00	36.93	1.14%	4,081
May 4, 2026	36.67	36.70	36.43	36.58	36.51	-0.29%	2,818
May 1, 2026	36.65	36.70	36.45	36.68	36.62	0.39%	4,194
Apr 30, 2026	36.01	36.54	35.83	36.54	36.48	1.82%	2,251
Apr 29, 2026	35.58	35.89	35.58	35.89	35.82	0.67%	2,181
Apr 28, 2026	35.70	35.75	35.52	35.65	35.58	-1.44%	1,723
Apr 27, 2026	36.12	36.17	36.07	36.17	36.10	-0.06%	3,856
Apr 24, 2026	35.89	36.24	35.89	36.19	36.12	2.74%	2,618
Apr 23, 2026	35.78	35.78	35.13	35.23	35.16	-2.13%	2,263
Apr 22, 2026	35.85	35.99	35.85	35.99	35.93	1.73%	1,377
Apr 21, 2026	35.63	35.94	35.38	35.38	35.31	-0.98%	7,473
Apr 20, 2026	35.43	35.73	35.40	35.73	35.66	0.38%	3,820
Apr 17, 2026	35.51	35.81	35.51	35.59	35.53	1.36%	4,857
Apr 16, 2026	34.90	35.12	34.69	35.12	35.05	2.03%	6,643
Apr 15, 2026	34.27	34.52	34.24	34.42	34.35	1.89%	4,202
Apr 14, 2026	32.83	33.78	32.83	33.78	33.71	1.32%	2,864
Apr 13, 2026	32.50	33.33	32.50	33.33	33.27	2.24%	10,508
Apr 10, 2026	32.75	32.75	32.60	32.60	32.54	0.41%	1,090
Apr 9, 2026	32.57	32.57	32.35	32.47	32.41	-0.24%	1,893
Apr 8, 2026	32.92	32.92	32.48	32.55	32.49	2.72%	6,694
Apr 7, 2026	31.63	31.69	31.32	31.69	31.63	-0.29%	2,078
Apr 6, 2026	31.57	31.78	31.57	31.78	31.72	0.35%	6,791
Apr 2, 2026	30.86	31.67	30.86	31.67	31.61	0.05%	4,280
Apr 1, 2026	31.71	31.87	31.55	31.65	31.59	0.72%	3,566
Mar 31, 2026	30.47	31.45	30.47	31.42	31.37	4.26%	3,794
Mar 30, 2026	30.63	30.63	30.14	30.14	30.08	-0.54%	9,739
Mar 27, 2026	30.56	30.60	30.24	30.31	30.25	-1.25%	3,911
Mar 26, 2026	31.23	31.23	30.69	30.69	30.63	-2.74%	2,115
Mar 25, 2026	31.72	31.72	31.55	31.55	31.50	1.40%	1,338
Mar 24, 2026	31.20	31.20	31.06	31.12	31.06	-1.43%	2,395
Mar 23, 2026	31.72	31.93	31.48	31.57	31.51	1.15%	5,061
Mar 20, 2026	31.57	31.57	31.21	31.21	31.15	-2.57%	535
Mar 19, 2026	31.77	32.17	31.74	32.09	31.97	-0.35%	7,052
Mar 18, 2026	32.44	32.44	32.20	32.20	32.08	-1.13%	3,254
Mar 17, 2026	32.62	32.69	32.52	32.57	32.45	-0.26%	2,298
Mar 16, 2026	32.62	32.65	32.59	32.65	32.53	1.44%	2,458
Mar 13, 2026	32.60	32.72	32.17	32.19	32.07	-0.63%	4,359
Mar 12, 2026	32.79	32.79	32.39	32.39	32.27	-1.54%	850
Mar 11, 2026	32.93	33.03	32.86	32.90	32.78	-0.12%	4,711
Mar 10, 2026	33.00	33.03	32.89	32.93	32.82	-0.76%	4,419
Mar 9, 2026	32.28	33.18	32.18	33.18	33.07	2.04%	5,817
Mar 6, 2026	32.42	32.75	32.42	32.52	32.40	-1.17%	5,082
Mar 5, 2026	32.96	33.02	32.60	32.91	32.79	-0.93%	4,671
Mar 4, 2026	32.95	33.28	32.75	33.22	33.10	1.25%	5,190
Mar 3, 2026	32.25	33.02	32.10	32.81	32.69	-1.18%	3,107
Mar 2, 2026	32.47	33.21	32.47	33.20	33.08	-0.21%	5,180
Feb 27, 2026	33.19	33.27	33.11	33.27	33.15	-1.67%	4,755
Feb 26, 2026	33.89	33.89	33.53	33.83	33.71	-0.47%	2,047
Feb 25, 2026	33.87	34.00	33.71	34.00	33.87	1.08%	7,476
Feb 24, 2026	33.16	33.68	33.16	33.63	33.51	2.07%	7,713
Feb 23, 2026	33.28	33.31	32.90	32.95	32.83	-1.57%	4,313
Feb 20, 2026	33.19	33.48	33.19	33.48	33.36	0.60%	5,130
Feb 19, 2026	33.19	33.30	33.14	33.28	33.16	-0.41%	6,828
Feb 18, 2026	33.18	33.60	33.18	33.41	33.29	0.57%	7,435
Feb 17, 2026	33.32	33.41	32.84	33.23	33.11	-0.71%	4,295
Feb 13, 2026	33.31	33.46	33.31	33.46	33.34	-0.28%	3,763
Feb 12, 2026	34.30	34.30	33.46	33.56	33.44	-1.67%	3,374
Feb 11, 2026	34.15	34.15	33.81	34.13	34.00	-1.31%	4,895
Feb 10, 2026	34.70	34.74	34.58	34.58	34.46	-0.02%	5,593
Feb 9, 2026	34.07	34.62	34.07	34.59	34.46	1.46%	6,586
Feb 6, 2026	33.52	34.09	33.49	34.09	33.97	3.04%	5,849
Feb 5, 2026	33.41	33.45	32.90	33.08	32.96	-1.94%	10,046
Feb 4, 2026	34.18	34.18	33.50	33.74	33.61	-2.02%	16,769
Feb 3, 2026	35.27	35.27	34.35	34.43	34.31	-2.87%	5,161