Dark

FRMI
Fermi Inc. Common Stock
stock NASDAQ

At Close

May 11, 2026 3:59:59 PM EDT

5.36USD+2.682%(+0.14)11,298,530

5.36Bid 5.37Ask 0.01Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	5.0500	5.5500	4.9800	5.3600	+2.486%	11,298,530	0.000%
2026-05-08	5.1700	5.4300	5.0500	5.2300	+2.148%	7,465,721	+2.486%
2026-05-07	5.5300	5.6150	5.0500	5.1200	-7.914%	19,373,678	+4.688%
2026-05-06	5.0100	5.7600	5.0000	5.5600	+12.551%	18,027,470	-3.597%
2026-05-05	5.0700	5.1185	4.7200	4.9400	-2.564%	12,726,631	+8.502%
2026-05-04	5.2000	5.3499	5.0600	5.0700	-1.934%	10,925,998	+5.720%
2026-05-01	5.1000	5.3850	5.0000	5.1700	+0.780%	11,374,537	+3.675%
2026-04-30	4.9000	5.1650	4.9000	5.1300	+1.988%	9,836,184	+4.483%
2026-04-29	5.3400	5.3400	4.8350	5.0300	-4.915%	12,106,609	+6.561%
2026-04-28	5.3000	5.3900	5.0500	5.2900	-3.114%	12,079,870	+1.323%
2026-04-27	5.4000	5.6700	5.3300	5.4600	+1.111%	12,045,445	-1.832%
2026-04-24	6.0000	6.0500	5.3450	5.4000	-8.784%	18,830,358	-0.741%
2026-04-23	5.7586	6.2550	5.6100	5.9200	+1.024%	21,250,634	-9.459%
2026-04-22	5.1550	6.1000	5.0400	5.8600	+15.810%	54,145,352	-8.532%
2026-04-21	5.7600	5.7800	5.0400	5.0600	-6.296%	31,988,389	+5.929%
2026-04-20	5.2700	5.7600	5.0300	5.4000	-17.557%	61,392,451	-0.741%
2026-04-17	6.7600	7.0400	6.5200	6.5500	-1.799%	19,842,225	-18.168%
2026-04-16	6.0750	6.7150	5.7600	6.6700	+14.408%	21,327,825	-19.640%
2026-04-15	5.3300	6.0400	5.3300	5.8300	+10.417%	13,511,499	-8.062%
2026-04-14	5.3400	5.6300	5.2300	5.2800	+3.125%	14,482,830	+1.515%
2026-04-13	4.8100	5.1300	4.7300	5.1200	+5.133%	8,131,863	+4.688%
2026-04-10	4.8000	4.9900	4.6650	4.8700	+1.037%	7,902,999	+10.062%
2026-04-09	4.6900	4.8400	4.4700	4.8200	+0.417%	16,346,554	+11.203%
2026-04-08	5.1950	5.2200	4.7700	4.8000	-2.834%	17,054,399	+11.667%
2026-04-07	5.0400	5.0570	4.8600	4.9400	-3.704%	13,798,114	+8.502%
2026-04-06	5.3700	5.6250	5.0600	5.1300	-4.202%	12,069,901	+4.483%
2026-04-02	5.0900	5.6700	5.0300	5.3550	-0.279%	9,160,155	+0.093%
2026-04-01	5.8800	5.9100	5.2233	5.3700	-8.048%	11,554,268	-0.186%
2026-03-31	5.4000	5.9850	5.3100	5.8400	+8.955%	23,593,647	-8.219%
2026-03-30	4.9500	5.6300	4.6300	5.3600	-13.269%	45,800,241	0.000%
2026-03-27	6.0000	6.2500	5.9304	6.1800	+1.645%	9,679,364	-13.269%
2026-03-26	6.6200	6.6350	6.0300	6.0800	-8.709%	13,872,057	-11.842%
2026-03-25	7.5900	7.7000	6.6400	6.6600	-10.724%	10,499,555	-19.520%
2026-03-24	7.1400	7.7200	7.0000	7.4600	+3.181%	6,866,248	-28.150%
2026-03-23	7.2800	7.4000	6.8000	7.2300	+0.417%	10,385,348	-25.864%
2026-03-20	7.8000	7.9050	7.1700	7.2000	-8.513%	8,214,993	-25.556%
2026-03-19	7.3050	7.9100	7.2000	7.8700	+5.496%	7,748,747	-31.893%
2026-03-18	7.7400	7.7900	7.3900	7.4600	-5.089%	7,339,594	-28.150%
2026-03-17	8.0700	8.2300	7.8200	7.8600	-2.843%	6,196,537	-31.807%
2026-03-16	8.1100	8.3666	7.9200	8.0900	+1.633%	4,652,436	-33.745%
2026-03-13	8.3000	8.6900	7.9250	7.9600	-1.728%	5,748,702	-32.663%
2026-03-12	8.4000	8.4600	7.8900	8.1000	-6.628%	6,200,895	-33.827%
2026-03-11	8.2300	8.7900	8.1250	8.6750	+7.764%	10,905,739	-38.213%
2026-03-10	8.0400	8.3400	7.9001	8.0500	+0.877%	5,426,095	-33.416%
2026-03-09	7.8800	8.0000	7.6050	7.9800	-0.375%	6,545,306	-32.832%
2026-03-06	8.2800	8.4206	7.9700	8.0100	-6.643%	7,672,523	-33.084%
2026-03-05	9.0800	9.2600	8.2500	8.5800	-5.088%	8,662,608	-37.529%
2026-03-04	9.4700	9.4700	8.9600	9.0400	-2.481%	6,818,746	-40.708%
2026-03-03	9.8000	9.8500	8.8600	9.2700	-9.207%	6,920,762	-42.179%
2026-03-02	9.7600	10.2900	9.6800	10.2100	+2.407%	4,531,725	-47.502%
2026-02-27	10.5900	10.6000	9.6800	9.9700	-8.111%	7,595,413	-46.239%
2026-02-26	11.5900	11.6820	10.5000	10.8500	-7.973%	8,623,475	-50.599%
2026-02-25	10.1899	12.0500	9.8100	11.7900	+17.313%	17,900,154	-54.538%
2026-02-24	8.7950	10.7500	8.6100	10.0500	+11.915%	12,929,732	-46.667%
2026-02-23	8.9600	9.3400	8.7500	8.9800	-1.535%	4,267,547	-40.312%
2026-02-20	9.4900	9.6200	9.0410	9.1200	-4.603%	5,402,190	-41.228%
2026-02-19	9.2300	9.5800	9.0000	9.5600	+2.137%	3,753,368	-43.933%
2026-02-18	9.6100	9.7000	9.1500	9.3600	-2.601%	4,977,817	-42.735%
2026-02-17	10.0500	10.0825	9.2300	9.6100	-6.608%	7,402,006	-44.225%
2026-02-13	9.1700	10.5900	9.1300	10.2900	+11.123%	11,233,639	-47.911%
2026-02-12	9.8200	9.9134	9.0150	9.2600	-2.731%	6,875,220	-42.117%
2026-02-11	9.8200	10.2000	9.2450	9.5200	+1.277%	8,951,406	-43.697%
2026-02-10	8.6300	9.4700	8.4300	9.4000	+8.170%	8,865,063	-42.979%
2026-02-09	8.1300	8.8400	7.9300	8.6900	+8.625%	5,078,182	-38.320%
2026-02-06	7.4200	8.0600	7.2700	8.0000	+11.111%	4,731,747	-33.000%
2026-02-05	7.9200	8.0800	7.1800	7.2000	-11.980%	5,874,121	-25.556%
2026-02-04	8.6300	8.6300	7.8400	8.1800	-3.991%	5,355,310	-34.474%
2026-02-03	8.2400	8.5800	8.0100	8.5200	+3.398%	5,384,022	-37.089%
2026-02-02	8.7100	8.9100	8.1250	8.2400	-5.505%	5,348,205	-34.951%
2026-01-30	9.4500	9.7400	8.7100	8.7200	-10.103%	5,364,954	-38.532%
2026-01-29	9.8600	9.9000	9.3800	9.7000	-2.610%	4,388,243	-44.742%
2026-01-28	9.6000	10.1500	9.3700	9.9600	+3.858%	5,108,323	-46.185%
2026-01-27	9.2700	9.8200	9.2500	9.5900	+4.126%	3,453,047	-44.108%
2026-01-26	9.6650	9.7500	9.1000	9.2100	-6.020%	5,267,138	-41.802%
2026-01-23	9.2000	10.2000	8.8950	9.8000	+6.522%	6,678,197	-45.306%
2026-01-22	9.1400	9.4500	8.8100	9.2000	+1.770%	6,279,758	-41.739%
2026-01-21	9.4800	10.2692	8.6900	9.0400	-1.952%	6,959,491	-40.708%
2026-01-20	9.7150	9.9400	9.1800	9.2200	-8.938%	6,029,813	-41.866%
2026-01-16	9.9100	10.4500	9.6714	10.1250	+4.489%	5,611,183	-47.062%
2026-01-15	9.8200	10.0591	9.5000	9.6900	-0.206%	5,523,431	-44.685%
2026-01-14	10.2250	10.2500	9.3000	9.7100	-5.820%	6,051,363	-44.799%
2026-01-13	10.3250	10.4200	9.9500	10.3100	-0.579%	6,190,782	-48.012%
2026-01-12	9.2100	10.5700	8.9500	10.3700	+12.963%	9,580,097	-48.312%
2026-01-09	9.1950	9.7400	9.1500	9.1800	+3.964%	8,109,999	-41.612%
2026-01-08	8.5000	9.1250	8.2400	8.8300	+3.396%	9,280,437	-39.298%
2026-01-07	9.3900	9.3900	8.3700	8.5400	-10.105%	10,061,491	-37.237%
2026-01-06	8.7800	9.7200	8.6300	9.5000	+9.447%	8,893,190	-43.579%
2026-01-05	9.1000	9.2300	8.3700	8.6800	-1.587%	10,019,875	-38.249%
2026-01-02	8.0900	9.2200	8.0200	8.8200	+10.250%	9,665,907	-39.229%
2025-12-31	8.0150	8.2600	7.8500	8.0000	-1.112%	5,030,902	-33.000%
2025-12-30	7.5850	8.3000	7.5831	8.0900	+7.580%	5,877,216	-33.745%
2025-12-29	7.4500	7.8500	7.2800	7.5200	-1.312%	5,435,600	-28.723%
2025-12-26	7.9500	7.9600	7.5150	7.6200	-3.788%	5,569,716	-29.659%
2025-12-24	8.2500	8.2500	7.8300	7.9200	-4.000%	4,458,157	-32.323%
2025-12-23	8.6900	8.7464	8.2400	8.2500	-7.095%	4,501,249	-35.030%
2025-12-22	8.4900	9.3200	8.4800	8.8800	+5.213%	5,183,564	-39.640%
2025-12-19	8.4200	8.6155	8.0200	8.4400	+2.676%	8,795,196	-36.493%
2025-12-18	9.3150	9.3300	8.1800	8.2200	-9.272%	10,786,997	-34.793%
2025-12-17	9.8700	10.0000	8.6650	9.0600	-6.982%	6,952,293	-40.839%
2025-12-16	8.7900	10.0676	8.7000	9.7400	+13.388%	10,465,397	-44.969%
2025-12-15	10.2300	10.2447	8.4250	8.5900	-14.866%	12,226,400	-37.602%
2025-12-12	9.2000	10.8800	8.3000	10.0900	-33.836%	63,335,798	-46.878%
2025-12-11	15.0050	15.7000	13.9100	15.2500	-0.845%	3,615,899	-64.852%
2025-12-10	16.0300	16.0450	14.9279	15.3800	-4.827%	2,697,345	-65.150%
2025-12-09	15.5500	16.6600	15.3650	16.1600	+3.061%	2,531,868	-66.832%
2025-12-08	15.1500	16.4100	15.1350	15.6800	+3.430%	3,536,091	-65.816%
2025-12-05	15.7800	16.0535	14.7000	15.1600	-4.714%	2,975,277	-64.644%
2025-12-04	14.6200	16.6600	14.2500	15.9100	+8.527%	4,023,602	-66.310%
2025-12-03	15.0800	15.2200	14.1100	14.6600	-3.743%	3,595,116	-63.438%
2025-12-02	16.4200	16.6000	15.2000	15.2300	-7.416%	3,080,781	-64.806%
2025-12-01	16.3000	16.7500	15.3600	16.4500	-0.243%	4,204,943	-67.416%
2025-11-28	16.1600	16.8900	16.0500	16.4900	+4.301%	2,738,976	-67.495%
2025-11-26	14.1400	16.0500	14.0100	15.8100	+12.088%	4,262,245	-66.097%
2025-11-25	14.5900	15.0400	13.4000	14.1050	-2.455%	3,581,404	-61.999%
2025-11-24	13.8400	14.9150	12.8750	14.4600	+0.837%	5,515,474	-62.932%
2025-11-21	15.8400	15.9000	13.6400	14.3400	-6.944%	6,713,224	-62.622%
2025-11-20	17.9600	18.0500	15.3600	15.4100	-8.870%	4,448,095	-65.217%
2025-11-19	18.3600	18.7600	16.7000	16.9100	-7.898%	4,170,473	-68.303%
2025-11-18	17.5950	19.2200	16.7700	18.3600	+0.054%	3,841,416	-70.806%
2025-11-17	18.0400	19.0000	16.9350	18.3500	+0.328%	4,016,868	-70.790%
2025-11-14	17.2000	18.5294	16.3000	18.2900	+4.514%	5,210,958	-70.694%
2025-11-13	21.6500	21.7400	17.1950	17.5000	-19.577%	9,755,154	-69.371%
2025-11-12	22.3100	22.3700	21.1650	21.7600	-0.685%	3,682,776	-75.368%
2025-11-11	23.7500	23.7500	21.6000	21.9100	-13.433%	3,969,355	-75.536%
2025-11-10	24.6000	25.6978	23.8950	25.3100	+3.943%	3,858,630	-78.823%
2025-11-07	24.7900	24.8100	22.7800	24.3500	-5.031%	3,507,487	-77.988%
2025-11-06	27.0000	27.0750	24.7300	25.6400	-3.062%	2,581,267	-79.095%
2025-11-05	27.5400	28.9000	25.7000	26.4500	-0.639%	3,079,525	-79.735%
2025-11-04	26.4550	28.2500	24.7500	26.6200	-4.758%	3,284,853	-79.865%
2025-11-03	27.5800	29.3100	27.1800	27.9500	+6.639%	2,790,908	-80.823%
2025-10-31	27.7600	30.0200	26.1100	26.2100	-4.308%	3,048,165	-79.550%
2025-10-30	28.6800	28.6900	25.5000	27.3900	-4.598%	3,727,731	-80.431%
2025-10-29	28.5150	29.8300	27.9200	28.7100	-3.851%	4,110,576	-81.331%
2025-10-28	25.6500	30.9000	25.4900	29.8600	+25.304%	11,150,567	-82.050%
2025-10-27	25.5200	25.6500	23.0000	23.8300	+1.232%	5,154,435	-77.507%
2025-10-24	20.8400	23.9900	20.7700	23.5400	+18.649%	5,343,537	-77.230%
2025-10-23	19.9700	21.6400	18.9000	19.8400	-0.251%	3,934,090	-72.984%
2025-10-22	21.8500	23.1000	18.7000	19.8900	-8.383%	7,741,992	-73.052%
2025-10-21	24.7550	24.8050	21.2600	21.7100	-14.494%	6,397,699	-75.311%
2025-10-20	27.6000	28.0000	24.1000	25.3900	-5.963%	5,350,235	-78.889%
2025-10-17	28.5700	28.7050	26.7096	27.0000	-8.968%	3,402,696	-80.148%
2025-10-16	28.5000	31.4700	28.0000	29.6600	+4.070%	3,812,691	-81.929%
2025-10-15	30.8900	31.0000	27.8001	28.5000	-3.684%	4,336,581	-81.193%
2025-10-14	29.1100	30.5481	28.0800	29.5900	-1.400%	2,969,438	-81.886%
2025-10-13	28.1100	32.3900	27.8000	30.0100	+3.198%	6,030,848	-82.139%
2025-10-10	27.0000	30.0000	26.4700	29.0800	+8.629%	8,333,994	-81.568%
2025-10-09	27.1500	27.8417	26.0500	26.7700	-0.261%	3,276,252	-79.978%
2025-10-08	27.3700	28.6700	26.2700	26.8400	-4.721%	5,094,195	-80.030%
2025-10-07	25.6900	28.2500	24.3000	28.1700	+6.907%	7,702,638	-80.973%
2025-10-06	28.6500	29.2900	25.8700	26.3500	-7.867%	7,894,784	-79.658%
2025-10-03	30.0100	31.5500	27.8000	28.6000	-0.625%	10,265,159	-81.259%
2025-10-02	36.0900	36.9899	27.3900	28.7800	-11.528%	23,635,568	-81.376%
2025-10-01	25.0000	33.4600	24.5000	32.5300	0.000%	41,146,522	-83.523%

.dark-mode .yjcm5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yjcm5h{ color: #333333; background-color: white; border: 2px solid #333333; }FRMIFermi Inc. Common Stockstock NASDAQ

FRMI
Fermi Inc. Common Stock
stock NASDAQ