Fermi Inc. (FRMI)
NASDAQ: FRMI · Real-Time Price · USD
5.08
-0.21 (-4.06%)
Apr 29, 2026, 9:58 AM EDT - Market open
Fermi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.39 | 5.05 | 5.29 | 5.29 | -3.11% | 12,058,161 |
| Apr 27, 2026 | 5.40 | 5.67 | 5.33 | 5.46 | 5.46 | 1.11% | 12,112,352 |
| Apr 24, 2026 | 6.00 | 6.05 | 5.35 | 5.40 | 5.40 | -8.78% | 18,830,457 |
| Apr 23, 2026 | 5.76 | 6.26 | 5.61 | 5.92 | 5.92 | 1.02% | 21,250,634 |
| Apr 22, 2026 | 5.16 | 6.10 | 5.04 | 5.86 | 5.86 | 15.81% | 54,145,351 |
| Apr 21, 2026 | 5.76 | 5.78 | 5.04 | 5.06 | 5.06 | -6.30% | 31,990,523 |
| Apr 20, 2026 | 5.27 | 5.76 | 5.03 | 5.40 | 5.40 | -17.56% | 61,392,450 |
| Apr 17, 2026 | 6.76 | 7.04 | 6.52 | 6.55 | 6.55 | -1.80% | 19,842,224 |
| Apr 16, 2026 | 6.08 | 6.72 | 5.76 | 6.67 | 6.67 | 14.41% | 21,327,825 |
| Apr 15, 2026 | 5.33 | 6.04 | 5.33 | 5.83 | 5.83 | 10.42% | 13,511,499 |
| Apr 14, 2026 | 5.34 | 5.63 | 5.23 | 5.28 | 5.28 | 3.13% | 14,482,830 |
| Apr 13, 2026 | 4.81 | 5.13 | 4.73 | 5.12 | 5.12 | 5.13% | 8,131,862 |
| Apr 10, 2026 | 4.80 | 4.99 | 4.67 | 4.87 | 4.87 | 1.04% | 7,902,999 |
| Apr 9, 2026 | 4.69 | 4.84 | 4.47 | 4.82 | 4.82 | 0.42% | 16,347,144 |
| Apr 8, 2026 | 5.20 | 5.22 | 4.77 | 4.80 | 4.80 | -2.83% | 17,054,399 |
| Apr 7, 2026 | 5.04 | 5.06 | 4.86 | 4.94 | 4.94 | -3.70% | 13,798,113 |
| Apr 6, 2026 | 5.37 | 5.63 | 5.06 | 5.13 | 5.13 | -4.20% | 12,069,901 |
| Apr 2, 2026 | 5.09 | 5.67 | 5.03 | 5.36 | 5.36 | -0.28% | 9,160,155 |
| Apr 1, 2026 | 5.88 | 5.91 | 5.22 | 5.37 | 5.37 | -8.05% | 11,554,267 |
| Mar 31, 2026 | 5.40 | 5.99 | 5.31 | 5.84 | 5.84 | 8.96% | 23,593,646 |
| Mar 30, 2026 | 4.95 | 5.63 | 4.63 | 5.36 | 5.36 | -13.27% | 45,800,241 |
| Mar 27, 2026 | 6.00 | 6.25 | 5.93 | 6.18 | 6.18 | 1.64% | 9,679,363 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.03 | 6.08 | 6.08 | -8.71% | 13,872,056 |
| Mar 25, 2026 | 7.59 | 7.70 | 6.64 | 6.66 | 6.66 | -10.72% | 10,499,554 |
| Mar 24, 2026 | 7.14 | 7.72 | 7.00 | 7.46 | 7.46 | 3.18% | 6,866,248 |
| Mar 23, 2026 | 7.28 | 7.40 | 6.80 | 7.23 | 7.23 | 0.42% | 10,385,348 |
| Mar 20, 2026 | 7.80 | 7.91 | 7.17 | 7.20 | 7.20 | -8.51% | 8,218,567 |
| Mar 19, 2026 | 7.31 | 7.91 | 7.20 | 7.87 | 7.87 | 5.50% | 7,748,746 |
| Mar 18, 2026 | 7.74 | 7.79 | 7.39 | 7.46 | 7.46 | -5.09% | 7,339,594 |
| Mar 17, 2026 | 8.07 | 8.23 | 7.82 | 7.86 | 7.86 | -2.84% | 6,196,637 |
| Mar 16, 2026 | 8.11 | 8.37 | 7.92 | 8.09 | 8.09 | 1.63% | 4,652,435 |
| Mar 13, 2026 | 8.30 | 8.69 | 7.93 | 7.96 | 7.96 | -1.73% | 5,748,701 |
| Mar 12, 2026 | 8.40 | 8.46 | 7.89 | 8.10 | 8.10 | -6.63% | 6,200,894 |
| Mar 11, 2026 | 8.23 | 8.79 | 8.13 | 8.68 | 8.68 | 7.76% | 10,905,739 |
| Mar 10, 2026 | 8.04 | 8.34 | 7.90 | 8.05 | 8.05 | 0.88% | 5,426,095 |
| Mar 9, 2026 | 7.88 | 8.00 | 7.61 | 7.98 | 7.98 | -0.37% | 6,545,305 |
| Mar 6, 2026 | 8.28 | 8.42 | 7.97 | 8.01 | 8.01 | -6.64% | 7,672,523 |
| Mar 5, 2026 | 9.08 | 9.26 | 8.25 | 8.58 | 8.58 | -5.09% | 8,662,607 |
| Mar 4, 2026 | 9.47 | 9.47 | 8.96 | 9.04 | 9.04 | -2.48% | 6,818,745 |
| Mar 3, 2026 | 9.80 | 9.85 | 8.86 | 9.27 | 9.27 | -9.21% | 6,920,762 |
| Mar 2, 2026 | 9.76 | 10.29 | 9.68 | 10.21 | 10.21 | 2.41% | 4,532,459 |
| Feb 27, 2026 | 10.59 | 10.60 | 9.68 | 9.97 | 9.97 | -8.11% | 7,595,412 |
| Feb 26, 2026 | 11.59 | 11.68 | 10.50 | 10.85 | 10.85 | -7.97% | 8,624,108 |
| Feb 25, 2026 | 10.19 | 12.05 | 9.81 | 11.79 | 11.79 | 17.31% | 17,903,047 |
| Feb 24, 2026 | 8.80 | 10.75 | 8.61 | 10.05 | 10.05 | 11.92% | 12,929,769 |
| Feb 23, 2026 | 8.96 | 9.34 | 8.75 | 8.98 | 8.98 | -1.54% | 4,267,546 |
| Feb 20, 2026 | 9.49 | 9.62 | 9.04 | 9.12 | 9.12 | -4.60% | 5,402,190 |
| Feb 19, 2026 | 9.23 | 9.58 | 9.00 | 9.56 | 9.56 | 2.14% | 3,753,431 |
| Feb 18, 2026 | 9.61 | 9.70 | 9.15 | 9.36 | 9.36 | -2.60% | 4,977,867 |
| Feb 17, 2026 | 10.05 | 10.08 | 9.23 | 9.61 | 9.61 | -6.61% | 7,402,517 |
| Feb 13, 2026 | 9.17 | 10.59 | 9.13 | 10.29 | 10.29 | 11.12% | 11,382,600 |
| Feb 12, 2026 | 9.82 | 9.91 | 9.02 | 9.26 | 9.26 | -2.73% | 6,875,469 |
| Feb 11, 2026 | 9.82 | 10.20 | 9.25 | 9.52 | 9.52 | 1.28% | 8,951,658 |
| Feb 10, 2026 | 8.63 | 9.47 | 8.43 | 9.40 | 9.40 | 8.17% | 8,865,230 |
| Feb 9, 2026 | 8.13 | 8.84 | 7.93 | 8.69 | 8.69 | 8.62% | 5,078,306 |
| Feb 6, 2026 | 7.42 | 8.06 | 7.27 | 8.00 | 8.00 | 11.11% | 4,731,897 |
| Feb 5, 2026 | 7.92 | 8.08 | 7.18 | 7.20 | 7.20 | -11.98% | 5,874,321 |
| 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 |