FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.65	27.70	27.62	27.70	27.70	0.04%	15,218
Nov 19, 2024	27.63	27.69	27.63	27.69	27.69	0.18%	50,053
Nov 18, 2024	27.64	27.68	27.64	27.64	27.64	-0.14%	26,146
Nov 15, 2024	27.64	27.68	27.63	27.68	27.68	-	25,860
Nov 14, 2024	27.64	27.68	27.61	27.68	27.68	-	71,803
Nov 13, 2024	27.58	27.68	27.58	27.68	27.68	0.51%	24,136
Nov 12, 2024	27.61	27.65	27.50	27.54	27.54	-0.22%	57,651
Nov 11, 2024	27.63	27.66	27.60	27.60	27.60	-0.25%	18,469
Nov 8, 2024	27.61	27.69	27.60	27.67	27.67	0.25%	37,565
Nov 7, 2024	27.62	27.66	27.59	27.60	27.60	0.15%	39,387
Nov 6, 2024	27.57	27.66	27.42	27.56	27.56	-0.33%	39,305
Nov 5, 2024	27.63	27.65	27.56	27.65	27.65	-	38,539
Nov 4, 2024	27.60	27.65	27.57	27.65	27.65	0.29%	24,871
Nov 1, 2024	27.60	27.64	27.57	27.57	27.57	-0.09%	7,015
Oct 31, 2024	27.59	27.63	27.57	27.60	27.60	0.05%	27,351
Oct 30, 2024	27.56	27.64	27.56	27.58	27.58	-	32,853
Oct 29, 2024	27.58	27.64	27.54	27.58	27.58	0.04%	44,442
Oct 28, 2024	27.56	27.62	27.56	27.57	27.57	-0.07%	33,584
Oct 25, 2024	27.60	27.62	27.58	27.59	27.59	0.04%	32,871
Oct 24, 2024	27.59	27.63	27.56	27.58	27.58	-0.04%	23,740
Oct 23, 2024	27.58	27.64	27.58	27.59	27.59	-0.04%	38,425
Oct 22, 2024	27.56	27.60	27.55	27.60	27.60	0.15%	27,707
Oct 21, 2024	27.56	27.60	27.55	27.56	27.56	0.18%	82,626
Oct 18, 2024	27.54	27.58	27.50	27.51	27.51	-0.29%	42,858
Oct 17, 2024	27.56	27.59	27.54	27.59	27.59	0.07%	37,839
Oct 16, 2024	27.55	27.58	27.53	27.57	27.57	0.18%	39,610
Oct 15, 2024	27.51	27.58	27.51	27.52	27.52	0.07%	32,578
Oct 14, 2024	27.52	27.60	27.40	27.50	27.50	-0.07%	50,430
Oct 11, 2024	27.54	27.59	27.44	27.52	27.52	-0.25%	110,581
Oct 10, 2024	27.52	27.59	27.50	27.59	27.59	0.19%	37,059
Oct 9, 2024	27.52	27.57	27.47	27.54	27.54	0.07%	34,824
Oct 8, 2024	27.51	27.57	27.49	27.52	27.52	0.07%	39,646
Oct 7, 2024	27.53	27.57	27.45	27.50	27.50	-0.04%	42,345
Oct 4, 2024	27.54	27.58	27.47	27.51	27.51	-0.25%	35,723
Oct 3, 2024	27.52	27.58	27.40	27.58	27.58	0.22%	56,192
Oct 2, 2024	27.53	27.60	27.42	27.52	27.52	0.07%	59,492
Oct 1, 2024	27.52	27.57	27.47	27.50	27.50	-0.11%	61,115
Sep 30, 2024	27.51	27.59	27.47	27.53	27.53	0.07%	75,133
Sep 27, 2024	27.55	27.57	27.51	27.51	27.51	-	53,201
Sep 26, 2024	27.61	27.64	27.47	27.51	27.51	-0.36%	35,475
Sep 25, 2024	27.47	27.61	27.43	27.61	27.61	0.42%	49,511
Sep 24, 2024	27.51	27.54	27.40	27.50	27.50	0.05%	48,745
Sep 23, 2024	27.50	27.53	27.43	27.48	27.48	0.04%	41,327
Sep 20, 2024	27.52	27.56	27.35	27.47	27.47	0.22%	39,376
Sep 19, 2024	27.53	27.54	27.41	27.41	27.41	-0.18%	46,072
Sep 18, 2024	27.44	27.48	27.36	27.46	27.46	-	26,136
Sep 17, 2024	27.46	27.49	27.39	27.46	27.46	-	212,284
Sep 16, 2024	27.44	27.48	27.33	27.46	27.46	0.07%	54,581
Sep 13, 2024	27.42	27.47	27.36	27.44	27.44	0.15%	40,836
Sep 12, 2024	27.38	27.45	27.31	27.40	27.40	0.18%	44,438
Sep 11, 2024	27.36	27.40	27.30	27.35	27.35	-0.04%	42,993
Sep 10, 2024	27.37	27.39	27.30	27.36	27.36	-0.02%	57,847
Sep 9, 2024	27.36	27.41	27.30	27.37	27.37	-0.31%	42,466
Sep 6, 2024	27.47	27.48	27.40	27.45	27.45	0.26%	58,459
Sep 5, 2024	27.46	27.48	27.38	27.38	27.38	-0.14%	59,879
Sep 4, 2024	27.49	27.54	27.36	27.42	27.42	-0.30%	40,798
Sep 3, 2024	27.62	27.63	27.42	27.50	27.50	-0.47%	137,703
Aug 30, 2024	27.71	27.73	27.63	27.63	27.63	-0.22%	57,140
Aug 29, 2024	27.70	27.74	27.68	27.69	27.69	0.11%	81,927
Aug 28, 2024	27.71	27.73	27.61	27.66	27.66	-0.32%	132,690
Aug 27, 2024	27.71	27.75	27.61	27.75	27.75	0.33%	65,144
Aug 26, 2024	27.69	27.75	27.64	27.66	27.66	-0.11%	56,653
Aug 23, 2024	27.70	27.74	27.62	27.69	27.69	0.18%	50,203
Aug 22, 2024	27.70	27.73	27.62	27.64	27.64	-0.18%	41,140
Aug 21, 2024	27.70	27.73	27.64	27.69	27.69	0.04%	41,491
Aug 20, 2024	27.74	27.74	27.62	27.68	27.68	-0.32%	78,644
Aug 19, 2024	27.72	27.81	27.70	27.77	27.77	0.11%	97,590
Aug 16, 2024	27.77	27.80	27.71	27.74	27.74	0.07%	82,801
Aug 15, 2024	27.76	27.79	27.72	27.72	27.72	-0.11%	38,525
Aug 14, 2024	27.79	27.84	27.73	27.75	27.75	-0.11%	69,689
Aug 13, 2024	27.77	27.85	27.73	27.78	27.78	0.07%	187,734
Aug 12, 2024	27.73	27.80	27.71	27.76	27.76	0.14%	69,947
Aug 9, 2024	27.74	27.75	27.68	27.72	27.72	-	51,433
Aug 8, 2024	27.71	27.76	27.57	27.72	27.72	0.22%	51,372
Aug 7, 2024	27.73	27.73	27.65	27.66	27.66	0.07%	124,002
Aug 6, 2024	27.63	27.70	27.62	27.64	27.64	0.18%	119,753
Aug 5, 2024	27.47	27.64	27.31	27.59	27.59	0.11%	206,687
Aug 2, 2024	27.65	27.69	27.53	27.56	27.56	-0.47%	190,354
Aug 1, 2024	27.72	27.77	27.65	27.69	27.69	-0.18%	55,601
Jul 31, 2024	27.74	27.78	27.69	27.74	27.74	0.11%	58,707
Jul 30, 2024	27.72	27.75	27.69	27.71	27.71	0.14%	124,001
Jul 29, 2024	27.69	27.73	27.66	27.67	27.67	-0.07%	57,533
Jul 26, 2024	27.69	27.74	27.64	27.69	27.69	-0.11%	69,732
Jul 25, 2024	27.73	27.79	27.71	27.72	27.72	-0.11%	78,166
Jul 24, 2024	27.71	27.80	27.71	27.75	27.75	-0.04%	139,250
Jul 23, 2024	27.79	27.81	27.76	27.76	27.76	-0.07%	42,256
Jul 22, 2024	27.77	27.82	27.77	27.78	27.78	0.04%	296,798
Jul 19, 2024	27.78	27.83	27.76	27.77	27.77	-0.04%	97,627
Jul 18, 2024	27.79	27.84	27.78	27.78	27.78	-0.11%	192,569
Jul 17, 2024	27.78	27.88	27.78	27.81	27.81	-0.14%	198,157
Jul 16, 2024	27.81	27.90	27.81	27.85	27.85	0.07%	96,184
Jul 15, 2024	27.81	27.87	27.78	27.83	27.83	0.18%	183,759
Jul 12, 2024	27.82	27.89	27.76	27.78	27.78	-0.11%	66,538
Jul 11, 2024	27.77	27.86	27.74	27.81	27.81	-	144,202
Jul 10, 2024	27.76	27.84	27.75	27.81	27.81	0.07%	164,169
Jul 9, 2024	27.77	27.82	27.76	27.79	27.79	-0.11%	166,455
Jul 8, 2024	27.76	27.82	27.68	27.82	27.82	0.22%	147,203
Jul 5, 2024	27.70	27.79	27.66	27.76	27.76	0.25%	200,307
Jul 3, 2024	27.68	27.74	27.65	27.69	27.69	-	390,966
Jul 2, 2024	27.65	27.75	27.60	27.69	27.69	0.14%	646,379