Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FMET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.977 | -0.03 | -0.55% | 5.977 | 5.977 | 5.977 | 50 |
| May 21 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0 |
| May 20 2024 | 6.01 | 0.09 | 1.49% | 6.01 | 6.01 | 6.01 | 1 |
| May 17 2024 | 5.922 | 0.00 | 0.00% | 5.922 | 5.922 | 5.922 | 0 |
| May 16 2024 | 5.922 | 0.00 | 0.00% | 5.922 | 5.922 | 5.922 | 0 |
| May 15 2024 | 5.922 | 0.03 | 0.48% | 5.929 | 5.929 | 5.922 | 151 |
| May 14 2024 | 5.894 | 0.05 | 0.94% | 5.875 | 5.894 | 5.875 | 750 |
| May 13 2024 | 5.839 | 0.00 | 0.00% | 5.839 | 5.839 | 5.839 | 0 |
| May 10 2024 | 5.839 | 0.00 | 0.00% | 5.839 | 5.839 | 5.839 | 0 |
| May 09 2024 | 5.839 | -0.05 | -0.80% | 5.839 | 5.839 | 5.839 | 50 |
| May 08 2024 | 5.886 | -0.01 | -0.08% | 5.886 | 5.886 | 5.886 | 120 |
| May 07 2024 | 5.891 | 0.27 | 4.73% | 5.891 | 5.891 | 5.891 | 4 |
| May 06 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0 |
| May 03 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0 |
| May 02 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0 |
| Apr 30 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0 |
| Apr 29 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0 |
| Apr 26 2024 | 5.625 | 0.11 | 1.96% | 5.69 | 5.69 | 5.625 | 37 |
| Apr 25 2024 | 5.517 | 0.00 | 0.00% | 5.517 | 5.517 | 5.517 | 0 |
| Apr 24 2024 | 5.517 | 0.00 | 0.00% | 5.517 | 5.517 | 5.517 | 0 |
| Apr 23 2024 | 5.517 | 0.00 | 0.00% | 5.517 | 5.517 | 5.517 | 0 |
| Apr 22 2024 | 5.517 | -0.12 | -2.15% | 5.481 | 5.517 | 5.471 | 4,483 |
| Apr 19 2024 | 5.638 | 0.00 | 0.00% | 5.638 | 5.638 | 5.638 | 0 |
| Apr 18 2024 | 5.638 | 0.00 | 0.00% | 5.638 | 5.638 | 5.638 | 0 |
| Apr 17 2024 | 5.638 | 0.00 | 0.00% | 5.638 | 5.638 | 5.638 | 0 |
| Apr 16 2024 | 5.638 | -0.14 | -2.39% | 5.633 | 5.638 | 5.633 | 530 |
| Apr 15 2024 | 5.776 | 0.01 | 0.14% | 5.721 | 5.776 | 5.721 | 41 |
| Apr 12 2024 | 5.768 | 0.00 | 0.00% | 5.768 | 5.768 | 5.768 | 0 |
| Apr 11 2024 | 5.768 | 0.00 | 0.00% | 5.768 | 5.768 | 5.768 | 0 |
| Apr 10 2024 | 5.768 | -0.03 | -0.59% | 5.768 | 5.768 | 5.768 | 150 |
| Apr 09 2024 | 5.802 | 0.00 | 0.00% | 5.802 | 5.802 | 5.802 | 0 |
| Apr 08 2024 | 5.802 | 0.00 | 0.00% | 5.802 | 5.802 | 5.802 | 0 |
| Apr 05 2024 | 5.802 | -0.08 | -1.28% | 5.774 | 5.802 | 5.774 | 2,860 |
| Apr 04 2024 | 5.877 | 0.00 | -0.03% | 5.873 | 5.877 | 5.873 | 32 |
| Apr 03 2024 | 5.879 | -0.02 | -0.29% | 5.873 | 5.879 | 5.834 | 776 |
| Apr 02 2024 | 5.896 | -0.07 | -1.14% | 5.89 | 5.896 | 5.89 | 270 |
| Mar 28 2024 | 5.964 | 0.06 | 1.03% | 5.944 | 5.964 | 5.944 | 800 |
| Mar 27 2024 | 5.903 | 0.00 | -0.05% | 5.903 | 5.903 | 5.903 | 36 |
| Mar 26 2024 | 5.906 | 0.06 | 1.01% | 5.881 | 5.906 | 5.881 | 8,608 |
| Mar 25 2024 | 5.847 | -0.08 | -1.37% | 5.821 | 5.847 | 5.821 | 136 |
| Mar 22 2024 | 5.928 | 0.00 | 0.00% | 5.928 | 5.928 | 5.928 | 0 |
| Mar 21 2024 | 5.928 | 0.05 | 0.80% | 5.922 | 5.928 | 5.922 | 3,400 |
| Mar 20 2024 | 5.881 | 0.00 | 0.00% | 5.881 | 5.881 | 5.881 | 0 |
| Mar 19 2024 | 5.881 | 0.00 | 0.00% | 5.881 | 5.881 | 5.881 | 0 |
| Mar 18 2024 | 5.881 | 0.08 | 1.40% | 5.875 | 5.881 | 5.875 | 500 |
| Mar 15 2024 | 5.80 | -0.11 | -1.86% | 5.841 | 5.841 | 5.80 | 241 |
| Mar 14 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 5.91 | 0 |
| Mar 13 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 5.91 | 0 |
| Mar 12 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 5.91 | 0 |
| Mar 11 2024 | 5.91 | -0.10 | -1.58% | 5.904 | 5.91 | 5.904 | 850 |
| Mar 08 2024 | 6.005 | 0.06 | 0.94% | 6.012 | 6.012 | 6.005 | 1,000 |
| Mar 07 2024 | 5.949 | -0.03 | -0.54% | 5.943 | 5.949 | 5.943 | 400 |
| Mar 06 2024 | 5.981 | 0.00 | 0.00% | 5.981 | 5.981 | 5.981 | 0 |
| Mar 05 2024 | 5.981 | 0.00 | 0.00% | 5.981 | 5.981 | 5.981 | 0 |
| Mar 04 2024 | 5.981 | 0.25 | 4.40% | 5.962 | 5.981 | 5.962 | 2,800 |
| Mar 01 2024 | 5.729 | 0.00 | 0.00% | 5.729 | 5.729 | 5.729 | 0 |
| Feb 29 2024 | 5.729 | -0.13 | -2.20% | 5.843 | 5.843 | 5.729 | 30,000 |
| Feb 28 2024 | 5.858 | -0.04 | -0.61% | 5.858 | 5.858 | 5.858 | 48 |
| Feb 27 2024 | 5.894 | 0.00 | 0.00% | 5.894 | 5.894 | 5.894 | 0 |
| Feb 26 2024 | 5.894 | 0.00 | 0.00% | 5.894 | 5.894 | 5.894 | 0 |
| Feb 23 2024 | 5.894 | 0.23 | 4.06% | 5.889 | 5.894 | 5.889 | 595 |
