Fermi Inc.(FRMI)
$1.81+0.27 (+17.53%)
FRMI
Fermi Inc. historical prices
$1.81
At close:+0.27 (+17.53%)
Fermi Inc. (FRMI) Historical Prices
996 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.66 | 1.95 | 1.63 | 1.81 | 1.81 | +17.53% | 29,588,660 | 1.50 |
| Nov 10, 2026 | 1.60 | 1.65 | 1.50 | 1.54 | 1.54 | -1.91% | 19,564,480 | 0.98 |
| Nov 09, 2026 | 1.59 | 1.72 | 1.46 | 1.66 | 1.66 | +5.73% | 23,164,131 | 1.15 |
| Nov 06, 2026 | 1.60 | 1.62 | 1.44 | 1.57 | 1.57 | +2.61% | 28,704,230 | 1.40 |
| Nov 05, 2026 | 1.78 | 1.80 | 1.44 | 1.53 | 1.53 | -15.93% | 41,413,359 | 2.06 |
| Nov 04, 2026 | 1.98 | 2.01 | 1.80 | 1.82 | 1.82 | -10.57% | 37,091,480 | 1.88 |
| Nov 03, 2026 | 2.19 | 2.20 | 2.00 | 2.04 | 2.04 | -7.71% | 30,797,160 | 1.59 |
| Nov 02, 2026 | 2.64 | 2.65 | 2.19 | 2.21 | 2.21 | -15.52% | 26,097,930 | 1.36 |
| Oct 30, 2026 | 2.73 | 2.74 | 2.52 | 2.61 | 2.61 | -8.74% | 15,751,480 | 0.82 |
| Oct 29, 2026 | 2.96 | 2.99 | 2.79 | 2.86 | 2.86 | -5.30% | 15,938,540 | 0.83 |
| Oct 28, 2026 | 2.67 | 3.03 | 2.60 | 3.02 | 3.02 | +15.27% | 21,327,859 | 1.10 |
| Oct 27, 2026 | 2.60 | 2.75 | 2.55 | 2.62 | 2.62 | +3.15% | 21,177,920 | 1.10 |
| Oct 26, 2026 | 2.55 | 2.64 | 2.44 | 2.54 | 2.54 | -0.39% | 12,627,390 | 0.65 |
| Oct 23, 2026 | 2.62 | 2.66 | 2.53 | 2.55 | 2.55 | -3.77% | 17,003,520 | 0.88 |
| Oct 22, 2026 | 2.76 | 2.82 | 2.59 | 2.65 | 2.65 | -7.34% | 19,590,150 | 1.01 |
| Oct 21, 2026 | 3.01 | 3.06 | 2.80 | 2.86 | 2.86 | -2.72% | 16,377,180 | 0.83 |
| Oct 20, 2026 | 2.95 | 3.10 | 2.87 | 2.94 | 2.94 | -2.65% | 12,777,650 | 0.65 |
| Oct 19, 2026 | 3.26 | 3.27 | 2.97 | 3.02 | 3.02 | -4.43% | 21,858,510 | 1.12 |
| Oct 16, 2026 | 3.28 | 3.39 | 3.10 | 3.16 | 3.16 | -6.92% | 41,135,848 | 2.15 |
| Oct 15, 2026 | 3.08 | 3.47 | 3.00 | 3.40 | 3.40 | +7.44% | 21,752,510 | 1.15 |
| Oct 14, 2026 | 3.56 | 3.65 | 3.09 | 3.16 | 3.16 | -15.05% | 28,541,449 | 1.52 |
| Oct 13, 2026 | 3.64 | 4.07 | 3.48 | 3.72 | 3.72 | +14.46% | 87,529,359 | 4.96 |
| Oct 12, 2026 | 3.39 | 3.39 | 3.20 | 3.25 | 3.25 | -5.25% | 15,853,520 | 0.90 |
| Oct 09, 2026 | 3.70 | 3.74 | 3.42 | 3.43 | 3.43 | -6.28% | 13,942,930 | 0.79 |
| Oct 08, 2026 | 3.91 | 3.91 | 3.42 | 3.66 | 3.66 | -7.81% | 24,748,590 | 1.40 |
| Oct 07, 2026 | 4.11 | 4.12 | 3.95 | 3.97 | 3.97 | -6.15% | 11,107,810 | 0.60 |
| Oct 06, 2026 | 4.14 | 4.25 | 4.10 | 4.23 | 4.23 | +4.19% | 11,969,980 | 0.64 |
| Oct 05, 2026 | 4.03 | 4.10 | 3.94 | 4.06 | 4.06 | +0.74% | 13,312,440 | 0.72 |
| Oct 02, 2026 | 4.14 | 4.26 | 4.00 | 4.03 | 4.03 | -0.49% | 12,539,680 | 0.68 |
| Oct 01, 2026 | 4.20 | 4.21 | 3.92 | 4.05 | 4.05 | -3.80% | 24,279,320 | 1.33 |
| Sep 30, 2026 | 4.33 | 4.44 | 4.14 | 4.21 | 4.21 | -1.64% | 16,560,529 | 0.92 |
| Sep 29, 2026 | 4.30 | 4.42 | 4.21 | 4.28 | 4.28 | +0.47% | 15,748,080 | 0.88 |
| Sep 28, 2026 | 4.45 | 4.53 | 4.23 | 4.26 | 4.26 | -5.75% | 13,237,280 | 0.74 |
| Sep 25, 2026 | 4.60 | 4.63 | 4.43 | 4.52 | 4.52 | -0.66% | 17,011,189 | 0.95 |
| Sep 24, 2026 | 4.76 | 4.81 | 4.43 | 4.55 | 4.55 | -5.60% | 19,394,830 | 1.08 |
| Sep 23, 2026 | 5.03 | 5.09 | 4.81 | 4.82 | 4.82 | -6.23% | 13,513,890 | 0.74 |
| Sep 22, 2026 | 5.05 | 5.23 | 5.01 | 5.14 | 5.14 | +1.58% | 12,492,450 | 0.68 |
| Sep 21, 2026 | 5.16 | 5.21 | 5.02 | 5.06 | 5.06 | +1.61% | 15,206,350 | 0.83 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.89 | 4.98 | 4.98 | +0.61% | 47,458,262 | 2.68 |
| Sep 17, 2026 | 5.05 | 5.08 | 4.84 | 4.95 | 4.95 | +3.77% | 12,546,920 | 0.70 |
| Sep 16, 2026 | 4.80 | 5.02 | 4.71 | 4.77 | 4.77 | +0.63% | 15,348,700 | 0.84 |
| Sep 15, 2026 | 5.05 | 5.09 | 4.68 | 4.74 | 4.74 | -6.14% | 22,821,920 | 1.23 |
| Sep 14, 2026 | 5.28 | 5.36 | 5.01 | 5.05 | 5.05 | -8.18% | 14,263,690 | 0.76 |
| Sep 11, 2026 | 5.41 | 5.64 | 5.34 | 5.50 | 5.50 | +2.04% | 12,987,830 | 0.69 |
| Sep 10, 2026 | 5.37 | 5.57 | 5.26 | 5.39 | 5.39 | -2.53% | 12,940,410 | 0.68 |
| Sep 09, 2026 | 5.60 | 5.81 | 5.44 | 5.53 | 5.53 | -3.15% | 12,857,520 | 0.67 |
| Sep 08, 2026 | 5.26 | 5.91 | 5.23 | 5.71 | 5.71 | +11.52% | 27,656,430 | 1.42 |
| Sep 07, 2026 | 4.80 | 5.19 | 4.80 | 5.12 | 5.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.80 | 5.19 | 4.80 | 5.12 | 5.12 | +5.35% | 14,227,180 | 0.72 |
| Sep 03, 2026 | 4.80 | 4.91 | 4.72 | 4.86 | 4.86 | +1.89% | 10,952,770 | 0.56 |
