FMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.70	35.75	35.52	35.75	35.75	-1.16%	1,723
Apr 27, 2026	36.12	36.17	36.07	36.17	36.17	-0.06%	3,856
Apr 24, 2026	35.89	36.24	35.89	36.19	36.19	2.73%	2,618
Apr 23, 2026	35.78	35.78	35.13	35.23	35.23	-2.13%	2,263
Apr 22, 2026	35.85	35.99	35.85	35.99	35.99	1.73%	1,377
Apr 21, 2026	35.63	35.94	35.38	35.38	35.38	-0.97%	7,473
Apr 20, 2026	35.43	35.73	35.40	35.73	35.73	0.38%	3,820
Apr 17, 2026	35.51	35.81	35.51	35.59	35.59	1.36%	4,857
Apr 16, 2026	34.90	35.12	34.69	35.12	35.12	2.03%	6,643
Apr 15, 2026	34.27	34.52	34.24	34.42	34.42	1.89%	4,202
Apr 14, 2026	32.83	33.78	32.83	33.78	33.78	1.32%	2,864
Apr 13, 2026	32.50	33.33	32.50	33.33	33.33	2.25%	10,508
Apr 10, 2026	32.75	32.75	32.60	32.60	32.60	0.41%	1,090
Apr 9, 2026	32.57	32.57	32.35	32.47	32.47	-0.24%	1,893
Apr 8, 2026	32.92	32.92	32.48	32.55	32.55	2.71%	6,694
Apr 7, 2026	31.63	31.69	31.32	31.69	31.69	-0.29%	2,078
Apr 6, 2026	31.57	31.78	31.57	31.78	31.78	0.35%	6,791
Apr 2, 2026	30.86	31.67	30.86	31.67	31.67	0.05%	4,280
Apr 1, 2026	31.71	31.87	31.55	31.65	31.65	0.72%	3,566
Mar 31, 2026	30.47	31.45	30.47	31.42	31.42	4.26%	3,794
Mar 30, 2026	30.63	30.63	30.14	30.14	30.14	-0.54%	9,739
Mar 27, 2026	30.56	30.60	30.24	30.31	30.30	-1.25%	3,911
Mar 26, 2026	31.23	31.23	30.69	30.69	30.69	-2.74%	2,115
Mar 25, 2026	31.72	31.72	31.55	31.55	31.55	1.40%	1,338
Mar 24, 2026	31.20	31.20	31.06	31.12	31.12	-1.43%	2,395
Mar 23, 2026	31.72	31.93	31.48	31.57	31.57	1.15%	5,061
Mar 20, 2026	31.57	31.57	31.21	31.21	31.21	-2.74%	535
Mar 19, 2026	31.77	32.17	31.74	32.09	32.03	-0.34%	7,052
Mar 18, 2026	32.44	32.44	32.20	32.20	32.14	-1.14%	3,254
Mar 17, 2026	32.62	32.69	32.52	32.57	32.51	-0.25%	2,298
Mar 16, 2026	32.62	32.65	32.59	32.65	32.59	1.44%	2,458
Mar 13, 2026	32.60	32.72	32.17	32.19	32.13	-0.63%	4,359
Mar 12, 2026	32.79	32.79	32.39	32.39	32.33	-1.54%	850
Mar 11, 2026	32.93	33.03	32.86	32.90	32.84	-0.12%	4,711
Mar 10, 2026	33.00	33.03	32.89	32.93	32.88	-0.76%	4,419
Mar 9, 2026	32.28	33.18	32.18	33.18	33.13	2.04%	5,817
Mar 6, 2026	32.42	32.75	32.42	32.52	32.46	-1.17%	5,082
Mar 5, 2026	32.96	33.02	32.60	32.91	32.85	-0.93%	4,671
Mar 4, 2026	32.95	33.28	32.75	33.22	33.16	1.25%	5,190
Mar 3, 2026	32.25	33.02	32.10	32.81	32.75	-1.18%	3,107
Mar 2, 2026	32.47	33.21	32.47	33.20	33.14	-0.21%	5,180
Feb 27, 2026	33.19	33.27	33.11	33.27	33.21	-1.67%	4,755
Feb 26, 2026	33.89	33.89	33.53	33.83	33.78	-0.47%	2,047
Feb 25, 2026	33.87	34.00	33.71	34.00	33.94	1.08%	7,476
Feb 24, 2026	33.16	33.68	33.16	33.63	33.57	2.07%	7,713
Feb 23, 2026	33.28	33.31	32.90	32.95	32.89	-1.57%	4,313
Feb 20, 2026	33.19	33.48	33.19	33.48	33.42	0.60%	5,130
Feb 19, 2026	33.19	33.30	33.14	33.28	33.22	-0.41%	6,828
Feb 18, 2026	33.18	33.60	33.18	33.41	33.36	0.57%	7,435
Feb 17, 2026	33.32	33.41	32.84	33.23	33.17	-0.71%	4,295
Feb 13, 2026	33.31	33.46	33.31	33.46	33.40	-0.28%	3,763
Feb 12, 2026	34.30	34.30	33.46	33.56	33.50	-1.67%	3,374
Feb 11, 2026	34.15	34.15	33.81	34.13	34.07	-1.31%	4,895
Feb 10, 2026	34.70	34.74	34.58	34.58	34.52	-0.02%	5,593
Feb 9, 2026	34.07	34.62	34.07	34.59	34.53	1.46%	6,586
Feb 6, 2026	33.52	34.09	33.49	34.09	34.03	3.04%	5,849
Feb 5, 2026	33.41	33.45	32.90	33.08	33.02	-1.94%	10,046
Feb 4, 2026	34.18	34.18	33.50	33.74	33.68	-2.02%	16,769
Feb 3, 2026	35.27	35.27	34.35	34.43	34.37	-2.87%	5,161
Feb 2, 2026	35.58	35.71	35.45	35.45	35.39	0.03%	3,050
Jan 30, 2026	35.70	35.71	35.37	35.44	35.38	-2.61%	3,850
Jan 29, 2026	36.33	36.39	35.90	36.39	36.32	-1.00%	4,260
Jan 28, 2026	36.89	36.96	36.72	36.75	36.69	0.09%	3,454
Jan 27, 2026	36.83	36.83	36.68	36.72	36.66	0.31%	3,617
Jan 26, 2026	36.47	36.73	36.47	36.61	36.54	0.69%	4,954
Jan 23, 2026	36.35	36.45	36.28	36.36	36.29	0.81%	4,471
Jan 22, 2026	36.07	36.22	36.03	36.07	36.00	0.95%	7,113
Jan 21, 2026	35.54	35.91	35.43	35.73	35.66	1.08%	8,149
Jan 20, 2026	35.60	35.82	35.34	35.34	35.28	-2.60%	5,741
Jan 16, 2026	36.38	36.41	36.29	36.29	36.22	0.02%	1,927
Jan 15, 2026	36.47	36.47	36.24	36.28	36.22	-0.15%	1,614
Jan 14, 2026	36.39	36.43	36.14	36.34	36.27	-0.53%	4,702
Jan 13, 2026	36.53	36.77	36.44	36.53	36.47	0.13%	6,040
Jan 12, 2026	36.16	36.49	36.16	36.49	36.42	0.28%	8,465
Jan 9, 2026	36.16	36.50	36.13	36.38	36.32	0.10%	5,102
Jan 8, 2026	36.48	36.48	36.17	36.35	36.28	-0.34%	15,609
Jan 7, 2026	36.67	36.67	36.47	36.47	36.40	-0.83%	5,366
Jan 6, 2026	36.68	36.79	36.57	36.78	36.71	0.67%	9,357
Jan 5, 2026	36.58	36.71	36.42	36.53	36.47	0.19%	10,014
Jan 2, 2026	36.48	36.59	36.35	36.46	36.40	1.09%	5,729
Dec 31, 2025	36.22	36.26	36.07	36.07	36.01	-0.82%	6,752
Dec 30, 2025	36.44	36.44	36.29	36.37	36.30	0.12%	9,446
Dec 29, 2025	36.24	36.46	36.17	36.32	36.26	-0.21%	10,410
Dec 26, 2025	36.48	36.48	36.33	36.40	36.34	0.04%	3,633
Dec 24, 2025	36.24	36.43	36.24	36.39	36.32	0.36%	2,167
Dec 23, 2025	36.32	36.32	36.10	36.26	36.19	-0.20%	6,225
Dec 22, 2025	36.38	36.46	36.27	36.33	36.26	0.35%	7,458
Dec 19, 2025	35.88	36.20	35.88	36.20	36.14	1.22%	1,972
Dec 18, 2025	35.89	35.96	35.72	35.77	35.66	1.01%	2,940
Dec 17, 2025	35.98	36.04	35.35	35.41	35.31	-1.77%	5,284
Dec 16, 2025	35.81	36.08	35.81	36.05	35.94	-0.18%	3,387
Dec 15, 2025	36.44	36.44	36.10	36.11	36.01	-0.46%	3,588
Dec 12, 2025	36.91	36.94	36.15	36.28	36.17	-1.43%	9,906
Dec 11, 2025	36.70	36.88	36.52	36.80	36.70	-0.01%	12,902
Dec 10, 2025	36.76	36.88	36.54	36.81	36.70	0.15%	8,304
Dec 9, 2025	36.67	36.76	36.64	36.75	36.65	0.14%	1,516
Dec 8, 2025	36.69	36.76	36.63	36.70	36.60	0.10%	4,812
Dec 5, 2025	36.54	36.78	36.49	36.66	36.56	1.04%	5,986
Dec 4, 2025	36.43	36.43	36.12	36.29	36.18	0.22%	5,210
Dec 3, 2025	36.04	36.23	35.82	36.21	36.10	0.49%	4,631