Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
7.90
-0.11 (-1.37%)
Mar 9, 2026, 3:27 PM EDT - Market open
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.88 | 7.99 | 7.61 | 7.80 | - | -2.62% | 4,256,997 |
| Mar 6, 2026 | 8.28 | 8.42 | 7.97 | 8.01 | 8.01 | -6.64% | 7,611,892 |
| Mar 5, 2026 | 9.08 | 9.26 | 8.25 | 8.58 | 8.58 | -5.09% | 8,609,142 |
| Mar 4, 2026 | 9.47 | 9.47 | 8.96 | 9.04 | 9.04 | -2.48% | 6,792,011 |
| Mar 3, 2026 | 9.80 | 9.85 | 8.86 | 9.27 | 9.27 | -9.21% | 6,892,337 |
| Mar 2, 2026 | 9.76 | 10.29 | 9.68 | 10.21 | 10.21 | 2.41% | 4,513,326 |
| Feb 27, 2026 | 10.59 | 10.60 | 9.68 | 9.97 | 9.97 | -8.11% | 7,541,347 |
| Feb 26, 2026 | 11.59 | 11.68 | 10.50 | 10.85 | 10.85 | -7.97% | 8,583,328 |
| Feb 25, 2026 | 10.19 | 12.05 | 9.81 | 11.79 | 11.79 | 17.31% | 17,791,528 |
| Feb 24, 2026 | 8.80 | 10.75 | 8.61 | 10.05 | 10.05 | 11.92% | 12,890,235 |
| Feb 23, 2026 | 8.96 | 9.34 | 8.75 | 8.98 | 8.98 | -1.54% | 4,258,384 |
| Feb 20, 2026 | 9.49 | 9.62 | 9.04 | 9.12 | 9.12 | -4.60% | 5,386,770 |
| Feb 19, 2026 | 9.23 | 9.58 | 9.00 | 9.56 | 9.56 | 2.14% | 3,732,212 |
| Feb 18, 2026 | 9.61 | 9.70 | 9.15 | 9.36 | 9.36 | -2.60% | 4,955,260 |
| Feb 17, 2026 | 10.05 | 10.08 | 9.23 | 9.61 | 9.61 | -6.61% | 7,388,680 |
| Feb 13, 2026 | 9.17 | 10.59 | 9.13 | 10.29 | 10.29 | 11.12% | 11,354,291 |
| Feb 12, 2026 | 9.82 | 9.91 | 9.02 | 9.26 | 9.26 | -2.73% | 6,855,483 |
| Feb 11, 2026 | 9.82 | 10.20 | 9.25 | 9.52 | 9.52 | 1.28% | 8,829,014 |
| Feb 10, 2026 | 8.63 | 9.47 | 8.43 | 9.40 | 9.40 | 8.17% | 8,709,858 |
| Feb 9, 2026 | 8.13 | 8.84 | 7.93 | 8.69 | 8.69 | 8.62% | 5,068,519 |
| Feb 6, 2026 | 7.42 | 8.06 | 7.27 | 8.00 | 8.00 | 11.11% | 4,703,595 |
| Feb 5, 2026 | 7.92 | 8.08 | 7.18 | 7.20 | 7.20 | -11.98% | 5,843,202 |
| Feb 4, 2026 | 8.63 | 8.63 | 7.84 | 8.18 | 8.18 | -3.99% | 5,355,310 |
| Feb 3, 2026 | 8.24 | 8.58 | 8.01 | 8.52 | 8.52 | 3.40% | 5,384,022 |
| Feb 2, 2026 | 8.71 | 8.91 | 8.13 | 8.24 | 8.24 | -5.50% | 5,348,205 |
| Jan 30, 2026 | 9.45 | 9.74 | 8.71 | 8.72 | 8.72 | -10.10% | 5,364,954 |
| Jan 29, 2026 | 9.86 | 9.90 | 9.38 | 9.70 | 9.70 | -2.61% | 4,388,343 |
| Jan 28, 2026 | 9.60 | 10.15 | 9.37 | 9.96 | 9.96 | 3.86% | 5,108,323 |
| Jan 27, 2026 | 9.27 | 9.82 | 9.25 | 9.59 | 9.59 | 4.13% | 3,453,047 |
| Jan 26, 2026 | 9.67 | 9.75 | 9.10 | 9.21 | 9.21 | -6.02% | 5,267,138 |
| Jan 23, 2026 | 9.20 | 10.20 | 8.90 | 9.80 | 9.80 | 6.52% | 6,678,298 |
| Jan 22, 2026 | 9.14 | 9.45 | 8.81 | 9.20 | 9.20 | 1.77% | 6,279,758 |
| Jan 21, 2026 | 9.48 | 10.27 | 8.69 | 9.04 | 9.04 | -1.95% | 6,959,938 |
| Jan 20, 2026 | 9.72 | 9.94 | 9.18 | 9.22 | 9.22 | -8.94% | 6,040,581 |
| Jan 16, 2026 | 9.91 | 10.45 | 9.67 | 10.13 | 10.13 | 4.49% | 5,624,507 |
| Jan 15, 2026 | 9.82 | 10.06 | 9.50 | 9.69 | 9.69 | -0.21% | 5,537,262 |
| Jan 14, 2026 | 10.23 | 10.25 | 9.30 | 9.71 | 9.71 | -5.82% | 6,073,235 |
| Jan 13, 2026 | 10.33 | 10.42 | 9.95 | 10.31 | 10.31 | -0.58% | 6,209,578 |
| Jan 12, 2026 | 9.21 | 10.57 | 8.95 | 10.37 | 10.37 | 12.96% | 9,600,039 |
| Jan 9, 2026 | 9.20 | 9.74 | 9.15 | 9.18 | 9.18 | 3.96% | 8,261,303 |
| Jan 8, 2026 | 8.50 | 9.13 | 8.24 | 8.83 | 8.83 | 3.40% | 9,295,539 |
| Jan 7, 2026 | 9.39 | 9.39 | 8.37 | 8.54 | 8.54 | -10.11% | 10,061,491 |
| Jan 6, 2026 | 8.78 | 9.72 | 8.63 | 9.50 | 9.50 | 9.45% | 8,919,540 |
| Jan 5, 2026 | 9.10 | 9.23 | 8.37 | 8.68 | 8.68 | -1.59% | 10,019,875 |
| Jan 2, 2026 | 8.09 | 9.22 | 8.02 | 8.82 | 8.82 | 10.25% | 9,665,077 |
| Dec 31, 2025 | 8.02 | 8.26 | 7.85 | 8.00 | 8.00 | -1.11% | 5,030,902 |
| Dec 30, 2025 | 7.59 | 8.30 | 7.58 | 8.09 | 8.09 | 7.58% | 5,877,216 |
| Dec 29, 2025 | 7.45 | 7.85 | 7.28 | 7.52 | 7.52 | -1.31% | 5,435,601 |
| Dec 26, 2025 | 7.95 | 7.96 | 7.52 | 7.62 | 7.62 | -3.79% | 5,569,716 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.83 | 7.92 | 7.92 | -4.00% | 4,458,157 |
| Dec 23, 2025 | 8.69 | 8.75 | 8.24 | 8.25 | 8.25 | -7.09% | 4,501,249 |
| Dec 22, 2025 | 8.49 | 9.32 | 8.48 | 8.88 | 8.88 | 5.21% | 5,183,564 |
| Dec 19, 2025 | 8.42 | 8.62 | 8.02 | 8.44 | 8.44 | 2.68% | 8,795,196 |
| Dec 18, 2025 | 9.32 | 9.33 | 8.18 | 8.22 | 8.22 | -9.27% | 10,786,997 |
| Dec 17, 2025 | 9.87 | 10.00 | 8.67 | 9.06 | 9.06 | -6.98% | 6,952,293 |
| Dec 16, 2025 | 8.79 | 10.07 | 8.70 | 9.74 | 9.74 | 13.39% | 10,465,497 |
| Dec 15, 2025 | 10.23 | 10.25 | 8.43 | 8.59 | 8.59 | -14.87% | 12,226,400 |
| Dec 12, 2025 | 9.20 | 10.88 | 8.30 | 10.09 | 10.09 | -33.84% | 63,336,198 |
| Dec 11, 2025 | 15.01 | 15.70 | 13.91 | 15.25 | 15.25 | -0.85% | 3,615,899 |
| Dec 10, 2025 | 16.03 | 16.05 | 14.93 | 15.38 | 15.38 | -4.83% | 2,697,445 |
| Dec 9, 2025 | 15.55 | 16.66 | 15.37 | 16.16 | 16.16 | 3.06% | 2,531,868 |
| Dec 8, 2025 | 15.15 | 16.41 | 15.14 | 15.68 | 15.68 | 3.43% | 3,536,091 |
| Dec 5, 2025 | 15.78 | 16.05 | 14.70 | 15.16 | 15.16 | -4.71% | 2,975,277 |
| Dec 4, 2025 | 14.62 | 16.66 | 14.25 | 15.91 | 15.91 | 8.53% | 4,023,602 |
| Dec 3, 2025 | 15.08 | 15.22 | 14.11 | 14.66 | 14.66 | -3.74% | 3,595,116 |
| Dec 2, 2025 | 16.42 | 16.60 | 15.20 | 15.23 | 15.23 | -7.42% | 3,080,781 |
| Dec 1, 2025 | 16.30 | 16.75 | 15.36 | 16.45 | 16.45 | -0.24% | 4,204,943 |
| Nov 28, 2025 | 16.16 | 16.89 | 16.05 | 16.49 | 16.49 | 4.30% | 2,738,976 |
| Nov 26, 2025 | 14.14 | 16.05 | 14.01 | 15.81 | 15.81 | 12.09% | 4,262,245 |
| Nov 25, 2025 | 14.59 | 15.04 | 13.40 | 14.11 | 14.11 | -2.46% | 3,581,404 |
| Nov 24, 2025 | 13.84 | 14.92 | 12.88 | 14.46 | 14.46 | 0.84% | 5,515,474 |
| Nov 21, 2025 | 15.84 | 15.90 | 13.64 | 14.34 | 14.34 | -6.94% | 6,713,224 |
| Nov 20, 2025 | 17.96 | 18.05 | 15.36 | 15.41 | 15.41 | -8.87% | 4,448,095 |
| Nov 19, 2025 | 18.36 | 18.76 | 16.70 | 16.91 | 16.91 | -7.90% | 4,170,473 |
| Nov 18, 2025 | 17.60 | 19.22 | 16.77 | 18.36 | 18.36 | 0.05% | 3,841,416 |
| Nov 17, 2025 | 18.04 | 19.00 | 16.94 | 18.35 | 18.35 | 0.33% | 4,016,868 |
| Nov 14, 2025 | 17.20 | 18.53 | 16.30 | 18.29 | 18.29 | 4.51% | 5,210,958 |
| Nov 13, 2025 | 21.65 | 21.74 | 17.20 | 17.50 | 17.50 | -19.58% | 9,755,154 |
| Nov 12, 2025 | 22.31 | 22.37 | 21.17 | 21.76 | 21.76 | -0.68% | 3,682,776 |
| Nov 11, 2025 | 23.75 | 23.75 | 21.60 | 21.91 | 21.91 | -13.43% | 3,969,355 |
| Nov 10, 2025 | 24.60 | 25.70 | 23.90 | 25.31 | 25.31 | 3.94% | 3,858,630 |
| Nov 7, 2025 | 24.79 | 24.81 | 22.78 | 24.35 | 24.35 | -5.03% | 3,507,687 |
| Nov 6, 2025 | 27.00 | 27.08 | 24.73 | 25.64 | 25.64 | -3.06% | 2,581,567 |
| Nov 5, 2025 | 27.54 | 28.90 | 25.70 | 26.45 | 26.45 | -0.64% | 3,079,825 |
| Nov 4, 2025 | 26.46 | 28.25 | 24.75 | 26.62 | 26.62 | -4.76% | 3,284,853 |
| Nov 3, 2025 | 27.58 | 29.31 | 27.18 | 27.95 | 27.95 | 6.64% | 2,790,908 |
| Oct 31, 2025 | 27.76 | 30.02 | 26.11 | 26.21 | 26.21 | -4.31% | 3,048,165 |
| Oct 30, 2025 | 28.68 | 28.69 | 25.50 | 27.39 | 27.39 | -4.60% | 3,727,731 |
| Oct 29, 2025 | 28.52 | 29.83 | 27.92 | 28.71 | 28.71 | -3.85% | 4,110,576 |
| Oct 28, 2025 | 25.65 | 30.90 | 25.49 | 29.86 | 29.86 | 25.30% | 11,150,567 |
| Oct 27, 2025 | 25.52 | 25.65 | 23.00 | 23.83 | 23.83 | 1.23% | 5,154,435 |
| Oct 24, 2025 | 20.84 | 23.99 | 20.77 | 23.54 | 23.54 | 18.65% | 5,343,537 |
| Oct 23, 2025 | 19.97 | 21.64 | 18.90 | 19.84 | 19.84 | -0.25% | 3,934,090 |
| Oct 22, 2025 | 21.85 | 23.10 | 18.70 | 19.89 | 19.89 | -8.38% | 7,741,992 |
| Oct 21, 2025 | 24.76 | 24.81 | 21.26 | 21.71 | 21.71 | -14.49% | 6,397,699 |
| Oct 20, 2025 | 27.60 | 28.00 | 24.10 | 25.39 | 25.39 | -5.96% | 5,350,235 |
| Oct 17, 2025 | 28.57 | 28.71 | 26.71 | 27.00 | 27.00 | -8.97% | 3,402,696 |
| Oct 16, 2025 | 28.50 | 31.47 | 28.00 | 29.66 | 29.66 | 4.07% | 3,812,691 |
| Oct 15, 2025 | 30.89 | 31.00 | 27.80 | 28.50 | 28.50 | -3.68% | 4,336,581 |
| Oct 14, 2025 | 29.11 | 30.55 | 28.08 | 29.59 | 29.59 | -1.40% | 2,969,438 |