Foremost Clean Energy Stock Price History
NASDAQ: FMSTBasic MaterialsOther Metals and MineralsUSD
0.6149-0.0201 (-3.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMST price history at a glance
The price history for Foremost Clean Energy (FMST) on this page begins on July 3, 2023, when the stock closed at $5.19; it most recently closed at $0.6149 on October 5, 2026. The highest price in this record is $7.30, reached on July 31, 2023; the latest close is 91.6% below that peak. Over roughly 3 years the share price changed -88.1%, a -48.0% compound annual price return (excluding dividends).
In the last 12 months alone, FMST has lost 81.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $7.30
- Date of high
- Jul 31, 2023
- Low since 2023
- $0.482
- Date of low
- Oct 5, 2026
- 52-week high
- $4.57
- 52-week low
- $0.482
- Last close
- $0.6149
FMST returns
1 week
+4.93%
1 month
-34.16%
3 months
-65.46%
6 months
-63.18%
Year to date
-71.00%
1 year
-81.91%
3 years
-82.48%
FMST price return, excluding dividends.
FMST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.6149 | -73.15% |
| 2025 | 2.29 | +61.84% |
| 2024 | 1.42 | -43.40% |
| 2023* | 2.50 | -51.78% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
FMST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.6958 | 0.6958 | 0.612 | 0.6149 | -3.17% | |
| 0.5676 | 0.6658 | 0.55 | 0.635 | +13.39% | |
| 0.5038 | 0.6655 | 0.4901 | 0.56 | +13.13% | |
| 0.522 | 0.553 | 0.482 | 0.495 | -8.67% | |
| 0.58 | 0.599 | 0.518 | 0.542 | -7.51% | |
| 0.62 | 0.648 | 0.56 | 0.586 | -4.09% | |
| 0.65 | 0.679 | 0.607 | 0.611 | -4.68% | |
| 0.66 | 0.679 | 0.64 | 0.641 | -3.03% | |
| 0.67 | 0.691 | 0.643 | 0.661 | -1.34% | |
| 0.73 | 0.73 | 0.661 | 0.67 | -7.33% | |
| 0.759 | 0.769 | 0.71 | 0.723 | +0.42% | |
| 0.755 | 0.758 | 0.72 | 0.72 | -5.01% | |
| 0.83 | 0.87 | 0.75 | 0.758 | -7.56% | |
| 0.717 | 0.90 | 0.717 | 0.82 | +13.89% | |
| 0.72 | 0.76 | 0.707 | 0.72 | -2.70% | |
| 0.78 | 0.79 | 0.725 | 0.74 | -5.01% | |
| 0.75 | 0.82 | 0.75 | 0.779 | +5.27% | |
| 0.78 | 0.82 | 0.729 | 0.74 | -4.39% | |
| 0.811 | 0.87 | 0.77 | 0.774 | -5.61% | |
| 0.815 | 0.89 | 0.80 | 0.82 | -0.12% | |
| 0.93 | 0.951 | 0.82 | 0.821 | -9.78% | |
| 0.929 | 0.978 | 0.89 | 0.91 | -2.57% | |
| 0.885 | 1.01 | 0.88 | 0.934 | +3.78% | |
| 0.961 | 0.972 | 0.90 | 0.90 | -6.05% | |
| 0.992 | 1.00 | 0.958 | 0.958 | -4.01% | |
| 1.05 | 1.05 | 0.98 | 0.998 | -2.16% | |
| 1.04 | 1.06 | 1.00 | 1.02 | -0.49% | |
| 1.11 | 1.12 | 1.01 | 1.03 | -9.29% | |
| 1.11 | 1.15 | 1.10 | 1.13 | +1.80% | |
| 1.14 | 1.15 | 1.11 | 1.11 | -5.13% | |
| 1.18 | 1.21 | 1.14 | 1.17 | -0.85% | |
| 1.18 | 1.20 | 1.15 | 1.18 | -0.84% | |
| 1.15 | 1.23 | 1.15 | 1.19 | +3.48% | |
| 1.22 | 1.23 | 1.13 | 1.15 | -6.50% | |
| 1.19 | 1.24 | 1.17 | 1.23 | +7.89% | |
| 1.17 | 1.23 | 1.11 | 1.14 | -3.39% | |
| 1.13 | 1.24 | 1.13 | 1.18 | +3.51% | |
| 1.16 | 1.20 | 1.09 | 1.14 | -4.20% | |
| 1.22 | 1.26 | 1.19 | 1.19 | -5.56% | |
| 1.30 | 1.30 | 1.20 | 1.26 | -3.08% | |
| 1.31 | 1.36 | 1.27 | 1.30 | -3.70% | |
| 1.34 | 1.37 | 1.31 | 1.35 | +2.27% | |
| 1.37 | 1.40 | 1.32 | 1.32 | -2.94% | |
| 1.38 | 1.40 | 1.36 | 1.36 | -3.55% | |
| 1.45 | 1.48 | 1.39 | 1.41 | -0.70% | |
| 1.51 | 1.52 | 1.41 | 1.42 | -4.05% | |
| 1.47 | 1.53 | 1.44 | 1.48 | +3.50% | |
| 1.33 | 1.45 | 1.33 | 1.43 | +8.33% | |
| 1.39 | 1.39 | 1.27 | 1.32 | -4.35% | |
| 1.42 | 1.45 | 1.38 | 1.38 | -4.17% | |
| 1.41 | 1.45 | 1.38 | 1.44 | +4.73% | |
| 1.46 | 1.46 | 1.35 | 1.38 | -4.51% | |
| 1.50 | 1.54 | 1.42 | 1.44 | -5.26% | |
| 1.64 | 1.65 | 1.47 | 1.52 | -7.88% | |
| 1.72 | 1.77 | 1.63 | 1.65 | -1.20% | |
| 1.73 | 1.92 | 1.66 | 1.67 | -2.34% | |
| 1.92 | 1.96 | 1.65 | 1.71 | -14.07% | |
| 1.85 | 2.03 | 1.85 | 1.99 | +6.99% | |
| 1.93 | 1.95 | 1.76 | 1.86 | -3.63% | |
| 1.60 | 1.98 | 1.57 | 1.93 | +19.88% | |
| 1.61 | 1.68 | 1.56 | 1.61 | -1.23% | |
| 1.68 | 1.80 | 1.55 | 1.63 | -5.23% | |
| 1.80 | 1.80 | 1.67 | 1.72 | -3.37% | |
| 1.81 | 1.90 | 1.71 | 1.78 | 0.00% | |
| 1.69 | 1.79 | 1.65 | 1.78 | +6.59% | |
| 1.75 | 1.94 | 1.65 | 1.67 | -6.18% | |
| 1.74 | 1.80 | 1.67 | 1.78 | +1.14% | |
| 1.56 | 1.76 | 1.56 | 1.76 | +9.32% | |
| 1.53 | 1.69 | 1.53 | 1.61 | +6.62% | |
| 1.38 | 1.53 | 1.38 | 1.51 | +9.42% | |
| 1.45 | 1.50 | 1.33 | 1.38 | -5.48% | |
| 1.50 | 1.55 | 1.46 | 1.46 | -3.31% | |
| 1.54 | 1.56 | 1.50 | 1.51 | -1.95% | |
| 1.52 | 1.57 | 1.50 | 1.54 | +0.65% | |
| 1.61 | 1.62 | 1.51 | 1.53 | -1.92% | |
| 1.53 | 1.61 | 1.52 | 1.56 | +1.30% | |
| 1.52 | 1.62 | 1.49 | 1.54 | -0.65% | |
| 1.53 | 1.61 | 1.53 | 1.55 | +0.65% | |
| 1.58 | 1.58 | 1.49 | 1.54 | +0.65% | |
| 1.50 | 1.59 | 1.49 | 1.53 | +0.66% | |
| 1.60 | 1.62 | 1.48 | 1.52 | -5.59% | |
| 1.59 | 1.65 | 1.56 | 1.61 | +3.21% | |
| 1.53 | 1.63 | 1.53 | 1.56 | -0.64% | |
| 1.43 | 1.60 | 1.43 | 1.57 | +9.03% | |
| 1.46 | 1.51 | 1.43 | 1.44 | -3.36% | |
| 1.55 | 1.60 | 1.42 | 1.49 | -3.87% | |
| 1.57 | 1.63 | 1.53 | 1.55 | +3.33% | |
| 1.61 | 1.70 | 1.48 | 1.50 | -11.24% | |
| 1.67 | 1.72 | 1.66 | 1.69 | 0.00% | |
| 1.82 | 1.84 | 1.63 | 1.69 | -8.15% | |
| 1.75 | 1.89 | 1.74 | 1.84 | +4.55% | |
| 1.75 | 1.81 | 1.71 | 1.76 | +1.73% | |
| 1.67 | 1.79 | 1.67 | 1.73 | +1.17% | |
| 1.66 | 1.74 | 1.62 | 1.71 | +2.40% | |
| 1.62 | 1.67 | 1.60 | 1.67 | +2.45% | |
| 1.70 | 1.75 | 1.62 | 1.63 | +0.62% | |
| 1.57 | 1.63 | 1.57 | 1.62 | +3.85% | |
| 1.50 | 1.61 | 1.50 | 1.56 | +0.65% | |
| 1.52 | 1.61 | 1.48 | 1.55 | +1.64% | |
| 1.55 | 1.66 | 1.50 | 1.53 | -2.87% | |
| 1.75 | 1.75 | 1.50 | 1.57 | -10.80% | |
| 1.75 | 1.82 | 1.67 | 1.76 | -2.22% | |
| 1.78 | 1.93 | 1.66 | 1.80 | +1.69% | |
| 1.68 | 1.82 | 1.66 | 1.77 | +7.27% | |
| 1.70 | 1.70 | 1.59 | 1.65 | -3.51% | |
| 1.68 | 1.75 | 1.66 | 1.71 | +1.79% | |
| 1.66 | 1.72 | 1.64 | 1.68 | +3.70% | |
| 1.72 | 1.75 | 1.60 | 1.62 | -4.71% | |
| 1.70 | 1.74 | 1.65 | 1.70 | 0.00% | |
| 1.55 | 1.73 | 1.51 | 1.70 | +9.68% | |
| 1.60 | 1.63 | 1.54 | 1.55 | -4.91% | |
| 1.62 | 1.65 | 1.60 | 1.63 | -1.21% | |
| 1.64 | 1.65 | 1.56 | 1.65 | +3.77% | |
| 1.70 | 1.84 | 1.58 | 1.59 | -8.09% | |
| 1.70 | 1.74 | 1.58 | 1.73 | -3.35% | |
| 1.86 | 1.87 | 1.74 | 1.79 | -1.10% | |
| 1.90 | 1.92 | 1.79 | 1.81 | -5.73% | |
| 1.89 | 1.99 | 1.87 | 1.92 | +1.05% | |
| 1.84 | 1.91 | 1.84 | 1.90 | +5.56% | |
| 1.89 | 1.90 | 1.78 | 1.80 | -4.76% | |
| 1.88 | 1.94 | 1.84 | 1.89 | -1.05% | |
| 1.88 | 2.00 | 1.86 | 1.91 | +3.24% | |
| 1.91 | 1.91 | 1.80 | 1.85 | 0.00% | |
| 1.93 | 1.94 | 1.76 | 1.85 | +3.93% | |
| 1.67 | 1.80 | 1.64 | 1.78 | +8.54% | |
| 1.64 | 1.69 | 1.60 | 1.64 | -1.80% | |
| 1.64 | 1.69 | 1.54 | 1.67 | +2.45% | |
| 1.63 | 1.70 | 1.60 | 1.63 | -1.21% | |
| 1.72 | 1.75 | 1.63 | 1.65 | +1.23% | |
| 1.84 | 1.84 | 1.61 | 1.63 | -5.23% | |
| 1.75 | 1.80 | 1.71 | 1.72 | -2.82% | |
| 1.71 | 1.79 | 1.69 | 1.77 | -0.56% | |
| 1.76 | 1.87 | 1.76 | 1.78 | +1.14% | |
| 1.61 | 1.80 | 1.61 | 1.76 | +6.02% | |
| 1.74 | 1.83 | 1.65 | 1.66 | -2.35% | |
| 1.63 | 1.74 | 1.63 | 1.70 | +1.19% | |
| 1.80 | 1.81 | 1.68 | 1.68 | -6.67% | |
| 1.84 | 1.99 | 1.80 | 1.80 | +4.05% | |
| 1.84 | 1.88 | 1.73 | 1.73 | -3.89% | |
| 1.78 | 1.89 | 1.73 | 1.80 | +3.45% | |
| 1.94 | 1.96 | 1.69 | 1.74 | -11.68% | |
| 1.95 | 2.07 | 1.94 | 1.97 | +0.51% | |
| 2.13 | 2.17 | 1.95 | 1.96 | -10.09% | |
| 2.16 | 2.30 | 2.11 | 2.18 | +0.93% | |
| 2.14 | 2.24 | 2.08 | 2.16 | +3.35% | |
| 2.14 | 2.20 | 2.07 | 2.09 | -5.00% | |
| 2.13 | 2.30 | 2.11 | 2.20 | +4.76% | |
| 2.15 | 2.20 | 2.09 | 2.10 | -3.23% | |
| 2.14 | 2.24 | 2.13 | 2.17 | +2.36% | |
| 2.00 | 2.15 | 1.92 | 2.12 | +3.92% | |
| 2.15 | 2.16 | 2.04 | 2.04 | -5.56% | |
| 2.26 | 2.29 | 2.15 | 2.16 | -6.09% | |
| 2.27 | 2.35 | 2.21 | 2.30 | +3.14% | |
| 2.30 | 2.35 | 2.10 | 2.23 | -3.88% | |
| 2.29 | 2.50 | 2.28 | 2.32 | +2.20% | |
| 2.30 | 2.34 | 2.23 | 2.27 | -2.58% | |
| 2.33 | 2.36 | 2.23 | 2.33 | +5.91% | |
| 2.18 | 2.31 | 2.17 | 2.20 | +1.85% | |
| 2.23 | 2.26 | 2.08 | 2.16 | -4.42% | |
| 2.33 | 2.40 | 2.25 | 2.26 | -1.31% | |
| 2.28 | 2.33 | 2.20 | 2.29 | -2.14% | |
| 2.30 | 2.34 | 2.21 | 2.34 | +1.74% | |
| 2.51 | 2.51 | 2.22 | 2.30 | -7.26% | |
| 2.43 | 2.57 | 2.32 | 2.48 | +7.36% | |
| 2.25 | 2.47 | 2.25 | 2.31 | +2.21% | |
| 2.39 | 2.39 | 2.21 | 2.26 | -1.74% | |
| 2.40 | 2.46 | 2.27 | 2.30 | -4.17% | |
| 2.50 | 2.55 | 2.38 | 2.40 | -2.04% | |
| 2.15 | 2.50 | 2.12 | 2.45 | +20.10% | |
| 1.84 | 2.10 | 1.80 | 2.04 | +16.57% | |
| 1.96 | 1.97 | 1.73 | 1.75 | -10.71% | |
| 2.17 | 2.18 | 1.92 | 1.96 | -9.68% | |
| 2.17 | 2.21 | 2.05 | 2.17 | +2.12% | |
| 2.10 | 2.24 | 2.06 | 2.13 | +11.26% | |
| 2.08 | 2.10 | 1.90 | 1.91 | -10.75% | |
| 2.28 | 2.34 | 2.09 | 2.14 | -6.14% | |
| 2.38 | 2.38 | 2.23 | 2.28 | -4.20% | |
| 2.32 | 2.38 | 2.22 | 2.38 | +4.85% | |
| 2.43 | 2.79 | 2.22 | 2.27 | -4.22% | |
| 2.29 | 2.39 | 2.23 | 2.37 | +3.95% | |
| 2.18 | 2.35 | 2.16 | 2.28 | +5.07% | |
| 2.19 | 2.19 | 2.09 | 2.17 | +0.46% | |
| 2.14 | 2.26 | 2.12 | 2.16 | +1.89% | |
| 2.15 | 2.17 | 2.10 | 2.12 | -2.75% | |
| 2.21 | 2.25 | 2.13 | 2.18 | -1.36% | |
| 2.14 | 2.26 | 2.07 | 2.21 | +3.27% | |
| 2.26 | 2.26 | 2.11 | 2.14 | -5.73% | |
| 2.25 | 2.34 | 2.20 | 2.27 | +3.18% | |
| 2.23 | 2.27 | 2.19 | 2.20 | -1.35% | |
| 2.36 | 2.36 | 2.22 | 2.23 | -5.51% | |
| 2.35 | 2.45 | 2.31 | 2.36 | +3.06% | |
| 2.41 | 2.45 | 2.27 | 2.29 | -5.37% | |
| 2.40 | 2.50 | 2.35 | 2.42 | +5.68% | |
| 2.18 | 2.32 | 2.16 | 2.29 | +8.02% | |
| 2.18 | 2.25 | 2.12 | 2.12 | -3.64% | |
| 2.19 | 2.28 | 2.17 | 2.20 | +0.46% | |
| 2.32 | 2.35 | 2.16 | 2.19 | -8.37% | |
| 2.40 | 2.45 | 2.32 | 2.39 | +0.42% | |
| 2.41 | 2.46 | 2.36 | 2.38 | -2.06% | |
| 2.48 | 2.51 | 2.35 | 2.43 | -2.02% | |
| 2.51 | 2.56 | 2.46 | 2.48 | -1.20% | |
| 2.51 | 2.58 | 2.49 | 2.51 | -1.18% | |
| 2.54 | 2.63 | 2.48 | 2.54 | +0.79% | |
| 2.70 | 2.72 | 2.51 | 2.52 | -4.91% | |
| 2.80 | 2.83 | 2.61 | 2.65 | -1.85% | |
| 3.03 | 3.05 | 2.70 | 2.70 | -10.00% | |
| 3.26 | 3.29 | 2.98 | 3.00 | -7.98% | |
| 3.28 | 3.49 | 3.21 | 3.26 | +0.93% | |
| 3.26 | 3.27 | 3.03 | 3.23 | +2.54% | |
| 3.06 | 3.18 | 2.99 | 3.15 | +2.27% | |
| 3.37 | 3.47 | 2.99 | 3.08 | +5.12% | |
| 3.10 | 3.10 | 2.89 | 2.93 | -4.25% | |
| 2.82 | 3.09 | 2.76 | 3.06 | +6.99% | |
| 2.69 | 2.91 | 2.65 | 2.86 | +5.15% | |
| 2.81 | 2.95 | 2.64 | 2.72 | -1.09% | |
| 2.99 | 3.03 | 2.68 | 2.75 | -7.41% | |
| 2.92 | 3.02 | 2.90 | 2.97 | +4.95% | |
| 2.69 | 2.89 | 2.61 | 2.83 | +8.85% | |
| 2.35 | 2.67 | 2.33 | 2.60 | +13.04% | |
| 2.28 | 2.33 | 2.20 | 2.30 | +5.02% | |
| 2.13 | 2.26 | 2.04 | 2.19 | +2.82% | |
| 2.38 | 2.56 | 2.13 | 2.13 | -6.99% | |
| 2.40 | 2.63 | 2.27 | 2.29 | -3.78% | |
| 2.42 | 2.54 | 2.35 | 2.38 | -2.46% | |
| 2.27 | 2.53 | 2.21 | 2.44 | +8.20% | |
| 2.27 | 2.42 | 2.22 | 2.26 | -7.20% | |
| 2.68 | 2.76 | 2.38 | 2.43 | -6.54% | |
| 2.61 | 2.74 | 2.58 | 2.60 | +1.56% | |
| 2.80 | 2.85 | 2.54 | 2.56 | -5.54% | |
| 2.67 | 2.83 | 2.61 | 2.71 | +5.86% | |
| 2.59 | 2.62 | 2.31 | 2.56 | -3.76% | |
| 2.86 | 2.93 | 2.62 | 2.66 | -4.66% | |
| 2.85 | 2.89 | 2.76 | 2.79 | -1.76% | |
| 3.00 | 3.00 | 2.78 | 2.84 | -5.33% | |
| 3.38 | 3.42 | 2.98 | 3.00 | -9.64% | |
| 3.31 | 3.42 | 3.21 | 3.32 | +0.61% | |
| 3.60 | 3.62 | 3.15 | 3.30 | -9.59% | |
| 3.59 | 3.97 | 3.45 | 3.65 | +1.39% | |
| 3.85 | 3.90 | 3.58 | 3.60 | -6.25% | |
| 3.80 | 3.90 | 3.51 | 3.84 | +1.05% | |
| 3.62 | 3.85 | 3.58 | 3.80 | +8.26% | |
| 3.50 | 3.68 | 3.43 | 3.51 | +2.03% | |
| 3.51 | 3.51 | 3.20 | 3.44 | -0.58% | |
| 3.95 | 3.95 | 3.45 | 3.46 | -11.51% | |
| 3.68 | 4.07 | 3.62 | 3.91 | +9.22% | |
| 3.72 | 3.78 | 3.43 | 3.58 | -5.79% | |
| 4.38 | 4.38 | 3.79 | 3.80 | -11.63% | |
| 4.08 | 4.57 | 4.03 | 4.30 | +10.82% | |
| 3.75 | 4.13 | 3.58 | 3.88 | +2.92% | |
| 3.18 | 3.78 | 3.18 | 3.77 | +20.06% | |
| 3.40 | 3.50 | 3.09 | 3.14 | -7.65% | |
| 3.57 | 3.57 | 3.25 | 3.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMST chart for longer ranges.