FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.15	27.17	27.13	27.16	27.16	0.18%	45,831
Dec 19, 2024	27.15	27.22	27.11	27.11	27.11	-0.22%	43,400
Dec 18, 2024	27.11	27.20	27.11	27.17	27.17	0.22%	23,220
Dec 17, 2024	27.26	27.26	27.11	27.11	27.11	-1.99%	24,800
Dec 16, 2024	27.61	27.67	27.61	27.66	27.21	0.11%	27,300
Dec 13, 2024	27.61	27.65	27.60	27.63	27.18	-0.07%	11,800
Dec 12, 2024	27.60	27.65	27.60	27.65	27.20	0.04%	12,000
Dec 11, 2024	27.70	27.70	27.60	27.64	27.19	0.04%	7,700
Dec 10, 2024	27.59	27.68	27.59	27.63	27.17	0.25%	18,002
Dec 9, 2024	27.59	27.69	27.54	27.56	27.11	-0.14%	59,400
Dec 6, 2024	27.62	27.62	27.60	27.60	27.15	-0.07%	8,900
Dec 5, 2024	27.58	27.65	27.57	27.62	27.17	0.07%	25,807
Dec 4, 2024	27.58	27.60	27.56	27.60	27.15	0.04%	10,900
Dec 3, 2024	27.57	27.59	27.54	27.59	27.14	0.04%	9,800
Dec 2, 2024	27.56	27.60	27.56	27.58	27.13	0.07%	21,700
Nov 29, 2024	27.51	27.60	27.51	27.56	27.11	0.07%	9,844
Nov 27, 2024	27.55	27.60	27.54	27.54	27.09	-0.18%	11,500
Nov 26, 2024	27.55	27.63	27.54	27.59	27.14	0.25%	22,500
Nov 25, 2024	27.68	27.68	27.52	27.52	27.07	-0.65%	45,600
Nov 22, 2024	27.67	27.70	27.65	27.70	27.25	0.07%	13,800
Nov 21, 2024	27.68	27.70	27.65	27.68	27.23	-0.07%	16,200
Nov 20, 2024	27.65	27.70	27.62	27.70	27.25	0.04%	15,218
Nov 19, 2024	27.63	27.69	27.63	27.69	27.24	0.18%	50,100
Nov 18, 2024	27.64	27.68	27.64	27.64	27.19	-0.14%	26,146
Nov 15, 2024	27.64	27.68	27.63	27.68	27.23	-	25,900
Nov 14, 2024	27.64	27.68	27.61	27.68	27.23	-	71,803
Nov 13, 2024	27.58	27.68	27.58	27.68	27.23	0.51%	24,136
Nov 12, 2024	27.61	27.65	27.50	27.54	27.09	-0.22%	57,700
Nov 11, 2024	27.63	27.66	27.60	27.60	27.15	-0.25%	18,500
Nov 8, 2024	27.61	27.69	27.60	27.67	27.22	0.25%	37,600
Nov 7, 2024	27.62	27.66	27.59	27.60	27.15	0.15%	39,400
Nov 6, 2024	27.57	27.66	27.42	27.56	27.11	-0.33%	39,305
Nov 5, 2024	27.63	27.65	27.56	27.65	27.20	-	38,539
Nov 4, 2024	27.60	27.65	27.57	27.65	27.20	0.29%	24,900
Nov 1, 2024	27.60	27.64	27.57	27.57	27.12	-0.11%	7,015
Oct 31, 2024	27.59	27.63	27.57	27.60	27.15	0.07%	27,400
Oct 30, 2024	27.56	27.64	27.56	27.58	27.13	-	32,900
Oct 29, 2024	27.58	27.64	27.54	27.58	27.13	0.04%	44,442
Oct 28, 2024	27.56	27.62	27.56	27.57	27.12	-0.07%	33,600
Oct 25, 2024	27.60	27.62	27.58	27.59	27.14	0.04%	32,900
Oct 24, 2024	27.59	27.63	27.56	27.58	27.13	-0.04%	23,740
Oct 23, 2024	27.58	27.64	27.58	27.59	27.14	-0.04%	38,425
Oct 22, 2024	27.56	27.60	27.55	27.60	27.15	0.15%	27,707
Oct 21, 2024	27.56	27.60	27.55	27.56	27.11	0.18%	82,626
Oct 18, 2024	27.54	27.58	27.50	27.51	27.06	-0.29%	42,900
Oct 17, 2024	27.56	27.59	27.54	27.59	27.14	0.07%	37,839
Oct 16, 2024	27.55	27.58	27.53	27.57	27.12	0.18%	39,610
Oct 15, 2024	27.51	27.58	27.51	27.52	27.07	0.07%	32,600
Oct 14, 2024	27.52	27.60	27.40	27.50	27.05	-0.07%	50,430
Oct 11, 2024	27.54	27.59	27.44	27.52	27.07	-0.25%	110,600
Oct 10, 2024	27.52	27.59	27.50	27.59	27.14	0.18%	37,100
Oct 9, 2024	27.52	27.57	27.47	27.54	27.09	0.07%	34,824
Oct 8, 2024	27.51	27.57	27.49	27.52	27.07	0.07%	39,646
Oct 7, 2024	27.53	27.57	27.45	27.50	27.05	-0.04%	42,345
Oct 4, 2024	27.54	27.58	27.47	27.51	27.06	-0.25%	35,723
Oct 3, 2024	27.52	27.58	27.40	27.58	27.13	0.22%	56,200
Oct 2, 2024	27.53	27.60	27.42	27.52	27.07	0.07%	59,500
Oct 1, 2024	27.52	27.57	27.47	27.50	27.05	-0.11%	61,115
Sep 30, 2024	27.51	27.59	27.47	27.53	27.08	0.07%	75,133
Sep 27, 2024	27.55	27.57	27.51	27.51	27.06	-	53,201
Sep 26, 2024	27.61	27.64	27.47	27.51	27.06	-0.36%	35,500
Sep 25, 2024	27.47	27.61	27.43	27.61	27.16	0.40%	49,511
Sep 24, 2024	27.51	27.54	27.40	27.50	27.05	0.07%	48,745
Sep 23, 2024	27.50	27.53	27.43	27.48	27.03	0.04%	41,327
Sep 20, 2024	27.52	27.56	27.35	27.47	27.02	0.22%	39,400
Sep 19, 2024	27.53	27.54	27.41	27.41	26.96	-0.18%	46,100
Sep 18, 2024	27.44	27.48	27.36	27.46	27.01	-	26,136
Sep 17, 2024	27.46	27.49	27.39	27.46	27.01	-	212,300
Sep 16, 2024	27.44	27.48	27.33	27.46	27.01	0.07%	54,600
Sep 13, 2024	27.42	27.47	27.36	27.44	26.99	0.15%	40,836
Sep 12, 2024	27.38	27.45	27.31	27.40	26.95	0.18%	44,438
Sep 11, 2024	27.36	27.40	27.30	27.35	26.90	-0.04%	43,000
Sep 10, 2024	27.37	27.39	27.30	27.36	26.91	-0.04%	57,847
Sep 9, 2024	27.36	27.41	27.30	27.37	26.92	-0.29%	42,500
Sep 6, 2024	27.47	27.48	27.40	27.45	27.00	0.26%	58,500
Sep 5, 2024	27.46	27.48	27.38	27.38	26.93	-0.15%	59,900
Sep 4, 2024	27.49	27.54	27.36	27.42	26.97	-0.29%	40,800
Sep 3, 2024	27.62	27.63	27.42	27.50	27.05	-0.47%	137,703
Aug 30, 2024	27.71	27.73	27.63	27.63	27.18	-0.22%	57,140
Aug 29, 2024	27.70	27.74	27.68	27.69	27.24	0.11%	81,927
Aug 28, 2024	27.71	27.73	27.61	27.66	27.21	-0.32%	132,700
Aug 27, 2024	27.71	27.75	27.61	27.75	27.30	0.33%	65,144
Aug 26, 2024	27.69	27.75	27.64	27.66	27.21	-0.11%	56,700
Aug 23, 2024	27.70	27.74	27.62	27.69	27.24	0.18%	50,203
Aug 22, 2024	27.70	27.73	27.62	27.64	27.19	-0.18%	41,140
Aug 21, 2024	27.70	27.73	27.64	27.69	27.24	0.04%	41,500
Aug 20, 2024	27.74	27.74	27.62	27.68	27.23	-0.32%	78,644
Aug 19, 2024	27.72	27.81	27.70	27.77	27.32	0.11%	97,600
Aug 16, 2024	27.77	27.80	27.71	27.74	27.29	0.07%	82,801
Aug 15, 2024	27.76	27.79	27.72	27.72	27.27	-0.11%	38,525
Aug 14, 2024	27.79	27.84	27.73	27.75	27.30	-0.11%	69,700
Aug 13, 2024	27.77	27.85	27.73	27.78	27.33	0.07%	187,734
Aug 12, 2024	27.73	27.80	27.71	27.76	27.31	0.14%	69,947
Aug 9, 2024	27.74	27.75	27.68	27.72	27.27	-	51,433
Aug 8, 2024	27.71	27.76	27.57	27.72	27.27	0.22%	51,400
Aug 7, 2024	27.73	27.73	27.65	27.66	27.21	0.07%	124,002
Aug 6, 2024	27.63	27.70	27.62	27.64	27.19	0.18%	119,800
Aug 5, 2024	27.47	27.64	27.31	27.59	27.14	0.11%	206,700
Aug 2, 2024	27.65	27.69	27.53	27.56	27.11	-0.47%	190,400
Aug 1, 2024	27.72	27.77	27.65	27.69	27.24	-0.18%	55,601