MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRMI — Fermi Inc. Common Stock
NasdaqFermi Inc. Common Stock
$4.03
-0.02(-0.49%)
- O
- 4.14
- H
- 4.26
- L
- 4.00
- V
- 12.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.03
Period Return-80.81%
Period High$36.99
Period Low$3.92
Avg Daily Volume12.98M
Total Trading Days255
FRMI — Historical OHLCV Price & Volume Table
Sep 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.14 | $4.26 | $4.00 | $4.03 | $-0.02 | -0.49% | 12,127,945 | $4.09 | $4.00 $4.26 |
| Oct 1, 2026 | $4.20 | $4.21 | $3.92 | $4.05 | $-0.16 | -3.80% | 24,442,798 | $4.03 | $3.92 $4.21 |
| Sep 30, 2026 | $4.33 | $4.44 | $4.14 | $4.21 | $-0.07 | -1.64% | 16,560,527 | $4.31 | $4.14 $4.44 |
| Sep 29, 2026 | $4.30 | $4.42 | $4.21 | $4.28 | +$0.02 | +0.47% | 15,748,078 | $4.30 | $4.21 $4.42 |
| Sep 28, 2026 | $4.45 | $4.53 | $4.23 | $4.26 | $-0.26 | -5.75% | 13,237,281 | $4.31 | $4.23 $4.53 |
| Sep 25, 2026 | $4.60 | $4.63 | $4.43 | $4.52 | $-0.03 | -0.66% | 17,011,195 | $4.51 | $4.43 $4.63 |
| Sep 24, 2026 | $4.76 | $4.81 | $4.43 | $4.55 | $-0.27 | -5.60% | 19,394,832 | $4.57 | $4.43 $4.81 |
| Sep 23, 2026 | $5.03 | $5.09 | $4.81 | $4.82 | $-0.32 | -6.23% | 13,513,889 | $4.89 | $4.81 $5.09 |
| Sep 22, 2026 | $5.05 | $5.23 | $5.01 | $5.14 | +$0.08 | +1.58% | 12,492,448 | $5.14 | $5.01 $5.23 |
| Sep 21, 2026 | $5.16 | $5.21 | $5.02 | $5.06 | +$0.08 | +1.61% | 15,206,350 | $5.09 | $5.02 $5.21 |
| Sep 18, 2026 | $5.05 | $5.05 | $4.89 | $4.98 | +$0.03 | +0.61% | 47,458,257 | $4.98 | $4.89 $5.05 |
| Sep 17, 2026 | $5.05 | $5.08 | $4.84 | $4.95 | +$0.18 | +3.77% | 12,566,893 | $4.92 | $4.84 $5.08 |
| Sep 16, 2026 | $4.80 | $5.02 | $4.71 | $4.77 | +$0.03 | +0.63% | 15,348,702 | $4.83 | $4.71 $5.02 |
| Sep 15, 2026 | $5.05 | $5.09 | $4.68 | $4.74 | $-0.31 | -6.14% | 22,735,611 | $4.78 | $4.68 $5.09 |
| Sep 14, 2026 | $5.28 | $5.36 | $5.01 | $5.05 | $-0.45 | -8.18% | 14,008,886 | $5.13 | $5.01 $5.36 |
| Sep 11, 2026 | $5.41 | $5.64 | $5.34 | $5.50 | +$0.11 | +2.04% | 12,987,815 | $5.51 | $5.34 $5.64 |
| Sep 10, 2026 | $5.37 | $5.57 | $5.26 | $5.39 | $-0.14 | -2.53% | 12,940,411 | $5.39 | $5.26 $5.57 |
| Sep 9, 2026 | $5.60 | $5.81 | $5.44 | $5.53 | $-0.18 | -3.15% | 12,857,524 | $5.55 | $5.44 $5.81 |
| Sep 8, 2026 | $5.26 | $5.91 | $5.23 | $5.71 | +$0.59 | +11.52% | 27,656,431 | $5.68 | $5.23 $5.91 |
| Sep 4, 2026 | $4.80 | $5.19 | $4.80 | $5.12 | +$0.26 | +5.35% | 14,227,180 | $5.01 | $4.80 $5.19 |
| Sep 3, 2026 | $4.80 | $4.91 | $4.72 | $4.86 | +$0.09 | +1.89% | 11,021,403 | $4.84 | $4.72 $4.91 |
| Sep 2, 2026 | $4.66 | $4.83 | $4.50 | $4.77 | +$0.14 | +3.02% | 15,894,849 | $4.66 | $4.50 $4.83 |
| Sep 1, 2026 | $4.87 | $4.88 | $4.61 | $4.63 | $-0.34 | -6.84% | 16,433,448 | $4.72 | $4.61 $4.88 |
| Aug 31, 2026 | $5.00 | $5.04 | $4.90 | $4.97 | $-0.03 | -0.60% | 16,511,385 | $4.96 | $4.90 $5.04 |
| Aug 28, 2026 | $5.41 | $5.44 | $4.97 | $5.00 | $-0.45 | -8.26% | 18,526,902 | $5.11 | $4.97 $5.44 |
| Aug 27, 2026 | $5.69 | $5.74 | $5.32 | $5.45 | $-0.16 | -2.85% | 16,087,269 | $5.52 | $5.32 $5.74 |
| Aug 26, 2026 | $5.95 | $6.03 | $5.60 | $5.61 | $-0.40 | -6.66% | 8,876,687 | $5.73 | $5.60 $6.03 |
| Aug 25, 2026 | $5.66 | $6.03 | $5.60 | $6.01 | +$0.39 | +6.94% | 10,334,229 | $5.91 | $5.60 $6.03 |
| Aug 24, 2026 | $5.84 | $5.88 | $5.53 | $5.62 | $-0.30 | -5.07% | 16,030,151 | $5.62 | $5.53 $5.88 |
| Aug 21, 2026 | $6.01 | $6.12 | $5.90 | $5.92 | $-0.05 | -0.84% | 9,999,348 | $5.98 | $5.90 $6.12 |