Fermentalg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.57	0.55	0.57	-	-0.88%	38,634
Apr 27, 2026	0.57	0.57	0.55	0.57	0.57	-0.52%	84,286
Apr 24, 2026	0.57	0.57	0.55	0.57	0.57	-	185,582
Apr 23, 2026	0.58	0.59	0.54	0.57	0.57	-3.20%	335,592
Apr 22, 2026	0.59	0.60	0.57	0.59	0.59	-1.17%	251,737
Apr 21, 2026	0.63	0.64	0.59	0.60	0.60	-4.76%	497,872
Apr 20, 2026	0.59	0.64	0.58	0.63	0.63	6.78%	848,192
Apr 17, 2026	0.57	0.61	0.57	0.59	0.59	4.80%	928,330
Apr 16, 2026	0.53	0.58	0.53	0.56	0.56	5.43%	625,002
Apr 15, 2026	0.56	0.57	0.53	0.53	0.53	-4.47%	637,996
Apr 14, 2026	0.54	0.56	0.54	0.56	0.56	3.71%	540,718
Apr 13, 2026	0.52	0.55	0.51	0.54	0.54	4.66%	347,084
Apr 10, 2026	0.51	0.52	0.51	0.52	0.52	1.78%	91,511
Apr 9, 2026	0.49	0.51	0.49	0.51	0.51	0.20%	138,495
Apr 8, 2026	0.49	0.52	0.49	0.51	0.51	4.02%	170,781
Apr 7, 2026	0.55	0.55	0.48	0.49	0.49	-6.09%	452,974
Apr 2, 2026	0.53	0.55	0.48	0.52	0.52	-3.72%	657,461
Apr 1, 2026	0.49	0.54	0.48	0.54	0.54	10.04%	596,215
Mar 31, 2026	0.47	0.52	0.47	0.49	0.49	4.39%	590,831
Mar 30, 2026	0.46	0.48	0.44	0.47	0.47	3.31%	208,143
Mar 27, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	35,418
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-2.18%	169,155
Mar 25, 2026	0.46	0.46	0.45	0.46	0.46	-0.97%	38,523
Mar 24, 2026	0.47	0.48	0.44	0.46	0.46	-1.07%	165,638
Mar 23, 2026	0.47	0.48	0.45	0.47	0.47	-1.16%	172,602
Mar 20, 2026	0.45	0.48	0.45	0.47	0.47	5.68%	169,261
Mar 19, 2026	0.45	0.47	0.44	0.45	0.45	-3.54%	123,473
Mar 18, 2026	0.45	0.49	0.45	0.47	0.47	1.31%	310,157
Mar 17, 2026	0.48	0.52	0.45	0.46	0.46	-4.67%	802,254
Mar 16, 2026	0.41	0.54	0.40	0.48	0.48	18.57%	1,695,255
Mar 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.09%	59,262
Mar 12, 2026	0.41	0.42	0.41	0.41	0.41	-1.32%	30,463
Mar 11, 2026	0.42	0.42	0.41	0.42	0.42	-0.12%	70,016
Mar 10, 2026	0.41	0.42	0.40	0.42	0.42	1.71%	148,668
Mar 9, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	164,985
Mar 6, 2026	0.44	0.44	0.41	0.42	0.42	-1.41%	96,035
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.62%	70,331
Mar 4, 2026	0.42	0.43	0.42	0.43	0.43	3.71%	45,103
Mar 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.57%	110,141
Mar 2, 2026	0.44	0.44	0.43	0.44	0.44	-1.69%	78,117
Feb 27, 2026	0.45	0.45	0.44	0.45	0.45	-0.89%	72,534
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	-0.77%	66,927
Feb 25, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	71,783
Feb 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.41%	74,598
Feb 23, 2026	0.46	0.47	0.46	0.46	0.46	-0.54%	109,446
Feb 20, 2026	0.44	0.47	0.44	0.46	0.46	4.64%	146,149
Feb 19, 2026	0.44	0.45	0.44	0.44	0.44	1.38%	78,535
Feb 18, 2026	0.44	0.44	0.43	0.44	0.44	-	107,775
Feb 17, 2026	0.44	0.44	0.43	0.44	0.44	-0.11%	53,727
Feb 16, 2026	0.45	0.45	0.43	0.44	0.44	-1.91%	75,196
Feb 13, 2026	0.44	0.45	0.43	0.45	0.45	1.60%	78,422
Feb 12, 2026	0.42	0.44	0.42	0.44	0.44	3.91%	107,437
Feb 11, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	109,389
Feb 10, 2026	0.42	0.42	0.41	0.42	0.42	1.46%	77,854
Feb 9, 2026	0.44	0.44	0.41	0.41	0.41	-2.49%	193,146
Feb 6, 2026	0.44	0.44	0.42	0.42	0.42	-4.32%	153,261
Feb 5, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	43,361
Feb 4, 2026	0.46	0.46	0.44	0.45	0.45	-2.84%	289,014
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	61,455
Feb 2, 2026	0.46	0.46	0.45	0.46	0.46	0.33%	73,920
Jan 30, 2026	0.45	0.46	0.45	0.46	0.46	0.99%	62,466
Jan 29, 2026	0.47	0.47	0.44	0.45	0.45	-2.16%	264,542
Jan 28, 2026	0.50	0.50	0.45	0.46	0.46	-6.07%	930,008
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	0.82%	117,485
Jan 26, 2026	0.48	0.50	0.48	0.49	0.49	2.19%	130,254
Jan 23, 2026	0.48	0.49	0.47	0.48	0.48	-0.10%	61,888
Jan 22, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	75,323
Jan 21, 2026	0.47	0.48	0.46	0.48	0.48	0.11%	73,108
Jan 20, 2026	0.48	0.48	0.47	0.47	0.47	-1.15%	72,549
Jan 19, 2026	0.49	0.50	0.46	0.48	0.48	-3.23%	253,376
Jan 16, 2026	0.48	0.50	0.48	0.50	0.50	2.48%	365,635
Jan 15, 2026	0.46	0.49	0.46	0.48	0.48	4.31%	271,716
Jan 14, 2026	0.47	0.48	0.45	0.46	0.46	-0.85%	214,340
Jan 13, 2026	0.43	0.49	0.43	0.47	0.47	7.96%	466,739
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	0.12%	23,397
Jan 9, 2026	0.42	0.43	0.42	0.43	0.43	2.12%	65,638
Jan 8, 2026	0.43	0.43	0.42	0.42	0.42	-1.40%	54,707
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	40,420
Jan 6, 2026	0.42	0.44	0.41	0.43	0.43	1.43%	105,123
Jan 5, 2026	0.42	0.43	0.41	0.42	0.42	-2.44%	142,465
Jan 2, 2026	0.42	0.43	0.42	0.43	0.43	0.94%	53,064
Dec 31, 2025	0.42	0.43	0.42	0.43	0.43	0.59%	46,781
Dec 30, 2025	0.43	0.43	0.41	0.42	0.42	-0.59%	111,580
Dec 29, 2025	0.42	0.43	0.41	0.43	0.43	-0.12%	161,997
Dec 24, 2025	0.43	0.43	0.42	0.43	0.43	1.91%	24,890
Dec 23, 2025	0.41	0.45	0.41	0.42	0.42	1.21%	177,459
Dec 22, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	63,854
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.36%	58,604
Dec 18, 2025	0.43	0.43	0.41	0.42	0.42	-1.99%	84,236
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	0.94%	70,486
Dec 16, 2025	0.44	0.44	0.42	0.42	0.42	-4.50%	67,602
Dec 15, 2025	0.45	0.45	0.43	0.44	0.44	1.37%	72,719
Dec 12, 2025	0.43	0.45	0.43	0.44	0.44	2.70%	167,440
Dec 11, 2025	0.42	0.43	0.42	0.43	0.43	0.59%	22,391
Dec 10, 2025	0.44	0.44	0.42	0.42	0.42	-1.74%	78,468
Dec 9, 2025	0.44	0.45	0.43	0.43	0.43	-3.03%	46,495
Dec 8, 2025	0.45	0.45	0.44	0.45	0.45	-0.67%	41,791
Dec 5, 2025	0.43	0.45	0.42	0.45	0.45	2.75%	194,613
Dec 4, 2025	0.43	0.44	0.43	0.44	0.44	0.46%	37,546
Dec 3, 2025	0.42	0.44	0.42	0.43	0.43	2.36%	46,597